Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.34 | 31.37 | 31.04 | 31.11 | 14,804,495 | -0.08(-0.26%) |
Jun 29, 2015 | 31.31 | 31.71 | 31.17 | 31.19 | 21,551,586 | -0.17(-0.53%) |
Jun 26, 2015 | 31.10 | 31.41 | 31.00 | 31.36 | 11,688,637 | +0.19(+0.60%) |
Jun 25, 2015 | 31.40 | 31.47 | 31.16 | 31.17 | 15,575,516 | -0.21(-0.67%) |
Jun 24, 2015 | 31.67 | 31.73 | 31.37 | 31.38 | 16,298,357 | -0.25(-0.78%) |
Jun 23, 2015 | 31.94 | 32.01 | 31.58 | 31.63 | 21,692,050 | -0.44(-1.36%) |
Jun 22, 2015 | 32.16 | 32.24 | 31.99 | 32.06 | 13,691,794 | -0.04(-0.14%) |
Jun 19, 2015 | 32.48 | 32.51 | 32.09 | 32.11 | 17,825,378 | -0.31(-0.97%) |
Jun 18, 2015 | 32.03 | 32.50 | 32.03 | 32.42 | 27,860,290 | +0.42(+1.32%) |
Jun 17, 2015 | 31.74 | 32.05 | 31.65 | 32.00 | 24,598,986 | +0.27(+0.84%) |
Jun 16, 2015 | 31.52 | 31.73 | 31.39 | 31.73 | 10,807,871 | +0.15(+0.47%) |
Jun 15, 2015 | 31.54 | 31.69 | 31.45 | 31.58 | 13,550,374 | -0.05(-0.16%) |
Jun 12, 2015 | 31.78 | 31.89 | 31.63 | 31.63 | 11,604,659 | -0.28(-0.89%) |
Jun 11, 2015 | 31.92 | 31.98 | 31.78 | 31.92 | 12,071,783 | +0.25(+0.80%) |
Jun 10, 2015 | 31.79 | 31.90 | 31.66 | 31.66 | 14,915,193 | +0.16(+0.50%) |
Jun 09, 2015 | 31.53 | 31.70 | 31.51 | 31.51 | 13,808,876 | -0.07(-0.24%) |
Jun 08, 2015 | 31.80 | 31.80 | 31.56 | 31.58 | 10,647,720 | -0.19(-0.59%) |
Jun 05, 2015 | 31.75 | 31.89 | 31.64 | 31.77 | 21,407,584 | -0.40(-1.25%) |
Jun 04, 2015 | 32.25 | 32.39 | 32.11 | 32.17 | 17,887,048 | -0.04(-0.14%) |
Jun 03, 2015 | 32.57 | 32.68 | 32.03 | 32.21 | 31,417,974 | -0.48(-1.48%) |
Jun 02, 2015 | 32.96 | 32.99 | 32.47 | 32.70 | 16,339,260 | -0.44(-1.32%) |
Jun 01, 2015 | 33.18 | 33.34 | 33.03 | 33.13 | 11,886,639 | +0.04(+0.13%) |
May 29, 2015 | 33.08 | 33.24 | 32.96 | 33.09 | 12,319,025 | -0.05(-0.16%) |
May 28, 2015 | 33.05 | 33.22 | 32.93 | 33.14 | 13,430,448 | +0.07(+0.22%) |
May 27, 2015 | 32.96 | 33.13 | 32.90 | 33.07 | 10,271,259 | +0.13(+0.41%) |
May 26, 2015 | 33.09 | 33.13 | 32.72 | 32.93 | 14,206,277 | -0.21(-0.63%) |
May 22, 2015 | 33.08 | 33.14 | 33.14 | 33.14 | 12,000,868 | -0.05(-0.16%) |
May 21, 2015 | 33.29 | 33.33 | 33.04 | 33.19 | 10,842,529 | -0.01(-0.04%) |
May 20, 2015 | 33.16 | 33.44 | 33.08 | 33.21 | 12,195,547 | +0.05(+0.16%) |
May 19, 2015 | 32.93 | 33.24 | 32.82 | 33.16 | 17,356,718 | +0.07(+0.22%) |
May 18, 2015 | 32.79 | 33.14 | 32.79 | 33.08 | 13,773,699 | +0.13(+0.38%) |
May 15, 2015 | 32.62 | 33.02 | 32.57 | 32.96 | 23,926,290 | +0.42(+1.30%) |
May 14, 2015 | 32.32 | 32.62 | 32.29 | 32.53 | 16,464,004 | +0.37(+1.16%) |
May 13, 2015 | 32.59 | 32.70 | 32.05 | 32.16 | 18,799,822 | -0.32(-0.98%) |
May 12, 2015 | 32.35 | 32.52 | 32.15 | 32.48 | 18,200,078 | -0.04(-0.11%) |
May 11, 2015 | 32.73 | 33.01 | 32.49 | 32.52 | 16,996,958 | -0.22(-0.68%) |
May 08, 2015 | 32.93 | 33.11 | 32.61 | 32.74 | 19,342,500 | +0.23(+0.71%) |
May 07, 2015 | 32.50 | 32.73 | 32.42 | 32.51 | 17,061,498 | +0.12(+0.37%) |
May 06, 2015 | 32.56 | 32.72 | 32.07 | 32.39 | 22,829,528 | -0.18(-0.55%) |
May 05, 2015 | 33.26 | 33.26 | 32.48 | 32.57 | 25,041,810 | -0.74(-2.23%) |
May 04, 2015 | 33.08 | 33.57 | 33.02 | 33.31 | 17,916,810 | +0.25(+0.74%) |
May 01, 2015 | 32.81 | 33.08 | 32.67 | 33.07 | 16,819,962 | +0.19(+0.57%) |
Apr 30, 2015 | 33.19 | 33.20 | 32.63 | 32.88 | 23,652,578 | -0.39(-1.16%) |
Apr 29, 2015 | 33.16 | 33.38 | 32.99 | 33.27 | 17,927,486 | -0.14(-0.42%) |
Apr 28, 2015 | 33.03 | 33.41 | 32.91 | 33.41 | 13,108,848 | +0.24(+0.72%) |
Apr 27, 2015 | 33.66 | 33.72 | 33.07 | 33.17 | 14,129,280 | -0.40(-1.20%) |
Apr 24, 2015 | 33.24 | 33.80 | 33.16 | 33.57 | 19,555,078 | +0.33(+1.01%) |
Apr 23, 2015 | 32.94 | 33.40 | 32.94 | 33.24 | 12,396,601 | +0.19(+0.56%) |
Apr 22, 2015 | 33.08 | 33.14 | 32.84 | 33.05 | 11,764,657 | +0.07(+0.20%) |
Apr 21, 2015 | 33.28 | 33.54 | 32.87 | 32.99 | 15,732,941 | -0.30(-0.89%) |
Apr 20, 2015 | 32.93 | 33.54 | 32.90 | 33.28 | 12,465,435 | +0.49(+1.50%) |
Apr 17, 2015 | 32.77 | 33.06 | 32.68 | 32.79 | 11,431,522 | -0.12(-0.36%) |
Apr 16, 2015 | 33.02 | 33.05 | 32.64 | 32.91 | 18,246,086 | -0.22(-0.65%) |
Apr 15, 2015 | 33.13 | 33.42 | 33.08 | 33.13 | 13,019,123 | +0.08(+0.25%) |
Apr 14, 2015 | 32.96 | 33.16 | 32.87 | 33.05 | 14,827,264 | +0.16(+0.50%) |
Apr 13, 2015 | 33.14 | 33.21 | 32.85 | 32.88 | 11,399,037 | -0.33(-0.99%) |
Apr 10, 2015 | 33.08 | 33.34 | 32.93 | 33.21 | 12,467,285 | +0.25(+0.74%) |
Apr 09, 2015 | 33.09 | 33.11 | 32.76 | 32.96 | 15,343,002 | -0.14(-0.43%) |
Apr 08, 2015 | 33.20 | 33.25 | 32.93 | 33.11 | 12,046,774 | -0.10(-0.29%) |
Apr 07, 2015 | 33.58 | 33.60 | 33.18 | 33.20 | 9,306,081 | -0.39(-1.15%) |
Apr 06, 2015 | 33.27 | 33.79 | 33.23 | 33.59 | 16,803,462 | +0.46(+1.39%) |
Apr 02, 2015 | 33.02 | 33.13 | 33.13 | 33.13 | 15,154,023 | +0.06(+0.18%) |