Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.01 | 31.11 | 30.48 | 30.61 | 5,333,510 | -0.07(-0.23%) |
Jun 29, 2015 | 30.92 | 31.03 | 30.66 | 30.68 | 6,590,186 | -0.35(-1.14%) |
Jun 26, 2015 | 31.26 | 31.35 | 31.01 | 31.03 | 13,139,555 | -0.08(-0.25%) |
Jun 25, 2015 | 31.58 | 31.66 | 31.10 | 31.11 | 6,861,278 | -0.46(-1.47%) |
Jun 24, 2015 | 31.70 | 32.02 | 31.55 | 31.57 | 4,545,911 | -0.14(-0.43%) |
Jun 23, 2015 | 32.02 | 32.20 | 31.64 | 31.71 | 5,562,662 | -0.24(-0.75%) |
Jun 22, 2015 | 31.74 | 32.44 | 31.33 | 31.94 | 13,016,707 | -0.95(-2.87%) |
Jun 19, 2015 | 32.77 | 33.33 | 32.76 | 32.89 | 5,673,452 | +0.06(+0.20%) |
Jun 18, 2015 | 32.89 | 33.05 | 32.66 | 32.83 | 3,883,548 | +0.08(+0.24%) |
Jun 17, 2015 | 32.56 | 32.82 | 32.42 | 32.75 | 3,613,684 | +0.24(+0.75%) |
Jun 16, 2015 | 32.56 | 32.72 | 32.34 | 32.50 | 3,501,711 | -0.02(-0.06%) |
Jun 15, 2015 | 32.63 | 32.72 | 32.43 | 32.52 | 2,987,907 | -0.37(-1.13%) |
Jun 12, 2015 | 33.06 | 33.18 | 32.90 | 32.90 | 3,160,822 | -0.26(-0.78%) |
Jun 11, 2015 | 32.77 | 33.28 | 32.73 | 33.15 | 4,743,561 | +0.42(+1.28%) |
Jun 10, 2015 | 32.62 | 32.93 | 32.50 | 32.74 | 5,010,998 | +0.35(+1.07%) |
Jun 09, 2015 | 32.38 | 32.62 | 32.34 | 32.39 | 4,120,059 | -0.11(-0.34%) |
Jun 08, 2015 | 32.74 | 32.88 | 32.48 | 32.50 | 4,246,756 | -0.41(-1.25%) |
Jun 05, 2015 | 32.69 | 33.10 | 32.54 | 32.91 | 2,998,629 | +0.01(+0.04%) |
Jun 04, 2015 | 32.70 | 32.93 | 32.65 | 32.90 | 3,680,912 | -0.06(-0.18%) |
Jun 03, 2015 | 32.96 | 33.08 | 32.76 | 32.95 | 3,535,896 | +0.05(+0.14%) |
Jun 02, 2015 | 33.29 | 33.35 | 32.84 | 32.91 | 5,023,059 | -0.42(-1.25%) |
Jun 01, 2015 | 33.30 | 33.50 | 32.99 | 33.33 | 3,868,906 | -0.01(-0.02%) |
May 29, 2015 | 34.02 | 34.14 | 33.22 | 33.33 | 3,953,781 | -0.57(-1.67%) |
May 28, 2015 | 33.85 | 34.03 | 33.79 | 33.90 | 1,955,611 | -0.13(-0.38%) |
May 27, 2015 | 33.96 | 34.19 | 33.85 | 34.03 | 2,948,040 | +0.25(+0.74%) |
May 26, 2015 | 33.96 | 34.12 | 33.64 | 33.78 | 3,394,700 | -0.37(-1.09%) |
May 22, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 2,978,412 | +0.00(+0.00%) |
May 21, 2015 | 33.95 | 34.21 | 33.77 | 34.15 | 3,456,310 | +0.15(+0.45%) |
May 20, 2015 | 34.20 | 34.21 | 33.87 | 34.00 | 3,210,289 | -0.24(-0.71%) |
May 19, 2015 | 34.18 | 34.48 | 34.12 | 34.24 | 4,137,519 | +0.00(+0.00%) |
May 18, 2015 | 33.86 | 34.29 | 33.69 | 34.24 | 2,872,279 | +0.22(+0.66%) |
May 15, 2015 | 34.22 | 34.33 | 33.59 | 34.02 | 4,844,941 | -0.22(-0.65%) |
May 14, 2015 | 33.88 | 34.40 | 33.84 | 34.24 | 6,800,707 | +0.68(+2.02%) |
May 13, 2015 | 33.38 | 33.71 | 33.31 | 33.56 | 3,576,192 | +0.28(+0.84%) |
May 12, 2015 | 33.65 | 33.65 | 33.27 | 33.28 | 2,982,352 | -0.47(-1.40%) |
May 11, 2015 | 33.49 | 33.83 | 33.43 | 33.75 | 4,585,772 | +0.24(+0.71%) |
May 08, 2015 | 33.70 | 33.96 | 33.42 | 33.52 | 5,070,284 | +0.31(+0.94%) |
May 07, 2015 | 33.14 | 33.27 | 32.95 | 33.20 | 9,638,538 | +0.12(+0.37%) |
May 06, 2015 | 32.62 | 33.18 | 32.44 | 33.08 | 10,658,244 | +0.55(+1.69%) |
May 05, 2015 | 34.25 | 34.32 | 32.41 | 32.53 | 16,492,135 | -1.78(-5.19%) |
May 04, 2015 | 34.36 | 34.51 | 34.24 | 34.32 | 3,428,597 | -0.19(-0.54%) |
May 01, 2015 | 34.44 | 34.74 | 34.41 | 34.50 | 3,464,052 | +0.20(+0.58%) |
Apr 30, 2015 | 33.88 | 34.56 | 33.84 | 34.30 | 4,541,959 | +0.41(+1.22%) |
Apr 29, 2015 | 34.04 | 34.48 | 33.78 | 33.89 | 3,606,014 | -0.25(-0.73%) |
Apr 28, 2015 | 34.06 | 34.21 | 33.66 | 34.14 | 4,700,094 | +0.09(+0.26%) |
Apr 27, 2015 | 34.26 | 34.30 | 33.98 | 34.05 | 3,220,819 | -0.22(-0.65%) |
Apr 24, 2015 | 33.79 | 34.30 | 33.56 | 34.27 | 3,912,330 | +0.50(+1.49%) |
Apr 23, 2015 | 33.80 | 33.95 | 33.60 | 33.77 | 3,380,173 | -0.10(-0.30%) |
Apr 22, 2015 | 33.56 | 33.96 | 33.49 | 33.87 | 5,912,888 | +0.33(+0.99%) |
Apr 21, 2015 | 34.62 | 34.78 | 33.42 | 33.54 | 9,603,576 | -1.36(-3.90%) |
Apr 20, 2015 | 34.79 | 35.17 | 34.67 | 34.90 | 4,111,924 | +0.38(+1.11%) |
Apr 17, 2015 | 34.74 | 34.86 | 34.32 | 34.51 | 5,706,103 | -0.40(-1.13%) |
Apr 16, 2015 | 34.94 | 35.22 | 34.82 | 34.91 | 4,947,071 | -0.04(-0.11%) |
Apr 15, 2015 | 35.12 | 35.28 | 34.89 | 34.95 | 4,243,199 | -0.17(-0.49%) |
Apr 14, 2015 | 35.49 | 35.70 | 35.08 | 35.12 | 4,291,046 | -0.40(-1.11%) |
Apr 13, 2015 | 35.95 | 36.07 | 35.41 | 35.52 | 7,082,460 | -0.42(-1.17%) |
Apr 10, 2015 | 34.96 | 36.07 | 34.91 | 35.94 | 7,749,021 | +1.14(+3.28%) |
Apr 09, 2015 | 34.80 | 35.01 | 34.72 | 34.79 | 3,197,723 | +0.00(+0.00%) |
Apr 08, 2015 | 34.45 | 34.87 | 34.36 | 34.79 | 3,257,270 | +0.33(+0.96%) |
Apr 07, 2015 | 34.67 | 34.93 | 34.46 | 34.46 | 2,697,047 | -0.22(-0.63%) |
Apr 06, 2015 | 34.66 | 34.81 | 34.61 | 34.68 | 3,151,866 | -0.23(-0.66%) |
Apr 02, 2015 | 35.03 | 34.91 | 34.91 | 34.91 | 2,287,048 | -0.15(-0.42%) |