Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.35 | 34.38 | 34.01 | 34.21 | 14,271,636 | +0.25(+0.73%) |
Jun 29, 2015 | 33.97 | 34.14 | 33.85 | 33.97 | 11,321,575 | -0.22(-0.66%) |
Jun 26, 2015 | 34.11 | 34.39 | 34.09 | 34.19 | 11,134,130 | +0.15(+0.44%) |
Jun 25, 2015 | 34.13 | 34.36 | 34.00 | 34.04 | 7,880,114 | +0.00(+0.00%) |
Jun 24, 2015 | 34.12 | 34.21 | 33.96 | 34.04 | 7,295,998 | -0.01(-0.04%) |
Jun 23, 2015 | 33.97 | 34.17 | 33.87 | 34.05 | 4,100,108 | +0.04(+0.11%) |
Jun 22, 2015 | 34.11 | 34.35 | 33.97 | 34.02 | 6,195,506 | +0.01(+0.02%) |
Jun 19, 2015 | 33.87 | 34.34 | 33.87 | 34.01 | 14,960,559 | +0.16(+0.47%) |
Jun 18, 2015 | 33.92 | 34.02 | 33.82 | 33.85 | 12,904,928 | +0.05(+0.15%) |
Jun 17, 2015 | 33.71 | 33.89 | 33.48 | 33.80 | 6,930,792 | +0.04(+0.11%) |
Jun 16, 2015 | 33.31 | 33.80 | 33.18 | 33.76 | 7,337,916 | +0.53(+1.58%) |
Jun 15, 2015 | 33.27 | 33.48 | 33.15 | 33.24 | 8,332,611 | -0.30(-0.89%) |
Jun 12, 2015 | 33.80 | 33.80 | 33.29 | 33.53 | 10,294,285 | +0.09(+0.27%) |
Jun 11, 2015 | 33.44 | 33.66 | 33.38 | 33.44 | 6,335,590 | -0.01(-0.02%) |
Jun 10, 2015 | 33.41 | 33.67 | 33.36 | 33.45 | 8,169,380 | +0.12(+0.37%) |
Jun 09, 2015 | 33.21 | 33.40 | 33.13 | 33.33 | 6,966,848 | +0.14(+0.42%) |
Jun 08, 2015 | 33.20 | 33.32 | 33.16 | 33.19 | 7,816,596 | +0.02(+0.07%) |
Jun 05, 2015 | 33.43 | 33.49 | 32.97 | 33.16 | 12,826,042 | -0.33(-0.99%) |
Jun 04, 2015 | 33.80 | 33.91 | 33.44 | 33.49 | 8,566,064 | -0.51(-1.49%) |
Jun 03, 2015 | 33.99 | 34.07 | 33.77 | 34.00 | 13,067,534 | +0.19(+0.56%) |
Jun 02, 2015 | 33.52 | 33.82 | 33.15 | 33.81 | 11,476,388 | +0.09(+0.27%) |
Jun 01, 2015 | 34.47 | 34.64 | 33.49 | 33.72 | 16,613,712 | -0.75(-2.16%) |
May 29, 2015 | 33.60 | 34.47 | 33.53 | 34.46 | 31,813,084 | +0.93(+2.77%) |
May 28, 2015 | 33.25 | 33.69 | 33.11 | 33.53 | 12,396,194 | +0.27(+0.82%) |
May 27, 2015 | 33.12 | 33.31 | 33.05 | 33.26 | 7,290,389 | +0.17(+0.50%) |
May 26, 2015 | 33.27 | 33.29 | 32.92 | 33.10 | 8,767,882 | -0.19(-0.57%) |
May 22, 2015 | 33.33 | 33.29 | 33.29 | 33.29 | 7,234,415 | -0.12(-0.35%) |
May 21, 2015 | 33.68 | 33.73 | 33.32 | 33.40 | 9,926,819 | -0.29(-0.86%) |
May 20, 2015 | 33.43 | 33.83 | 33.23 | 33.69 | 12,201,207 | +0.34(+1.02%) |
May 19, 2015 | 33.14 | 33.39 | 33.03 | 33.35 | 9,754,330 | +0.21(+0.63%) |
May 18, 2015 | 33.24 | 33.40 | 33.10 | 33.14 | 8,402,314 | -0.37(-1.11%) |
May 15, 2015 | 33.29 | 33.57 | 33.10 | 33.52 | 11,871,150 | +0.33(+1.00%) |
May 14, 2015 | 32.76 | 33.26 | 32.75 | 33.19 | 14,825,207 | +0.61(+1.88%) |
May 13, 2015 | 32.61 | 32.80 | 32.33 | 32.57 | 11,539,491 | +0.00(+0.00%) |
May 12, 2015 | 32.41 | 32.66 | 32.24 | 32.57 | 7,742,370 | -0.02(-0.05%) |
May 11, 2015 | 32.59 | 32.84 | 32.57 | 32.59 | 8,687,406 | -0.09(-0.28%) |
May 08, 2015 | 32.56 | 32.80 | 32.50 | 32.68 | 12,646,999 | +0.38(+1.18%) |
May 07, 2015 | 31.84 | 32.42 | 31.66 | 32.30 | 14,649,176 | +0.44(+1.38%) |
May 06, 2015 | 31.84 | 31.87 | 31.55 | 31.86 | 12,368,197 | +0.11(+0.34%) |
May 05, 2015 | 31.94 | 32.05 | 31.62 | 31.75 | 10,522,027 | -0.25(-0.78%) |
May 04, 2015 | 31.90 | 32.14 | 31.89 | 32.00 | 6,969,148 | -0.02(-0.08%) |
May 01, 2015 | 31.93 | 32.05 | 31.83 | 32.03 | 10,336,511 | +0.23(+0.73%) |
Apr 30, 2015 | 32.15 | 32.38 | 31.75 | 31.79 | 19,030,180 | -0.27(-0.85%) |
Apr 29, 2015 | 31.40 | 32.19 | 31.38 | 32.07 | 30,248,676 | +1.57(+5.16%) |
Apr 28, 2015 | 30.39 | 30.51 | 30.23 | 30.49 | 10,035,778 | +0.00(+0.01%) |
Apr 27, 2015 | 30.50 | 30.68 | 30.36 | 30.49 | 10,639,025 | -0.02(-0.07%) |
Apr 24, 2015 | 30.19 | 30.54 | 30.19 | 30.51 | 6,114,470 | +0.01(+0.03%) |
Apr 23, 2015 | 30.45 | 30.58 | 30.34 | 30.50 | 24,624,624 | -0.02(-0.05%) |
Apr 22, 2015 | 30.35 | 30.56 | 30.20 | 30.52 | 7,325,175 | +0.25(+0.84%) |
Apr 21, 2015 | 30.74 | 30.77 | 30.18 | 30.27 | 23,502,970 | -0.39(-1.26%) |
Apr 20, 2015 | 30.70 | 30.78 | 30.59 | 30.65 | 10,044,376 | +0.02(+0.07%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.39 | 30.63 | 9,609,619 | -0.29(-0.92%) |
Apr 16, 2015 | 31.00 | 31.08 | 30.88 | 30.92 | 7,716,340 | -0.20(-0.64%) |
Apr 15, 2015 | 31.03 | 31.27 | 30.95 | 31.11 | 8,019,377 | +0.07(+0.21%) |
Apr 14, 2015 | 30.74 | 31.11 | 30.70 | 31.05 | 8,242,464 | +0.18(+0.59%) |
Apr 13, 2015 | 30.97 | 31.01 | 30.85 | 30.87 | 10,797,763 | -0.12(-0.40%) |
Apr 10, 2015 | 31.01 | 31.19 | 30.80 | 30.99 | 8,847,871 | +0.02(+0.07%) |
Apr 09, 2015 | 30.88 | 31.01 | 30.77 | 30.97 | 9,783,854 | -0.01(-0.04%) |
Apr 08, 2015 | 30.70 | 31.02 | 30.62 | 30.98 | 13,240,456 | +0.32(+1.05%) |
Apr 07, 2015 | 30.56 | 30.78 | 30.51 | 30.66 | 8,016,042 | +0.00(+0.00%) |
Apr 06, 2015 | 30.15 | 30.77 | 30.13 | 30.66 | 8,686,938 | +0.31(+1.01%) |
Apr 02, 2015 | 30.08 | 30.35 | 30.35 | 30.35 | 13,531,734 | +0.28(+0.92%) |