Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.34 | 31.39 | 31.10 | 31.18 | 804,260 | -0.03(-0.09%) |
Jun 29, 2015 | 31.32 | 31.71 | 31.19 | 31.21 | 729,799 | -0.12(-0.38%) |
Jun 26, 2015 | 30.95 | 31.38 | 30.87 | 31.32 | 1,015,828 | +0.25(+0.79%) |
Jun 25, 2015 | 31.34 | 31.35 | 31.02 | 31.08 | 969,082 | -0.29(-0.93%) |
Jun 24, 2015 | 31.76 | 31.81 | 31.37 | 31.37 | 697,318 | -0.31(-0.98%) |
Jun 23, 2015 | 32.17 | 32.27 | 31.62 | 31.68 | 858,059 | -0.53(-1.64%) |
Jun 22, 2015 | 32.46 | 32.46 | 32.14 | 32.21 | 1,218,244 | -0.13(-0.39%) |
Jun 19, 2015 | 32.36 | 32.53 | 32.16 | 32.34 | 1,893,894 | +0.02(+0.06%) |
Jun 18, 2015 | 31.87 | 32.46 | 31.82 | 32.32 | 1,472,920 | +0.53(+1.66%) |
Jun 17, 2015 | 31.60 | 31.89 | 31.52 | 31.79 | 1,209,669 | +0.17(+0.55%) |
Jun 16, 2015 | 31.52 | 31.77 | 31.35 | 31.62 | 1,110,383 | +0.07(+0.23%) |
Jun 15, 2015 | 31.63 | 31.66 | 31.36 | 31.54 | 1,104,220 | -0.14(-0.43%) |
Jun 12, 2015 | 31.94 | 31.96 | 31.65 | 31.68 | 1,212,330 | -0.36(-1.11%) |
Jun 11, 2015 | 31.74 | 32.10 | 31.69 | 32.04 | 2,253,822 | +0.50(+1.59%) |
Jun 10, 2015 | 31.40 | 31.68 | 31.30 | 31.53 | 3,431,790 | +0.29(+0.93%) |
Jun 09, 2015 | 31.22 | 31.37 | 31.13 | 31.24 | 1,005,509 | -0.07(-0.23%) |
Jun 08, 2015 | 31.38 | 31.44 | 31.17 | 31.32 | 770,646 | -0.05(-0.15%) |
Jun 05, 2015 | 31.54 | 31.55 | 31.22 | 31.36 | 978,397 | -0.37(-1.18%) |
Jun 04, 2015 | 31.88 | 32.16 | 31.72 | 31.73 | 782,260 | -0.23(-0.73%) |
Jun 03, 2015 | 32.48 | 32.59 | 31.86 | 31.97 | 1,226,478 | -0.55(-1.69%) |
Jun 02, 2015 | 32.80 | 32.92 | 32.21 | 32.52 | 970,481 | -0.44(-1.34%) |
Jun 01, 2015 | 33.11 | 33.20 | 32.93 | 32.96 | 700,835 | -0.11(-0.33%) |
May 29, 2015 | 33.04 | 33.23 | 32.86 | 33.07 | 662,562 | -0.06(-0.19%) |
May 28, 2015 | 32.89 | 33.18 | 32.81 | 33.13 | 556,639 | +0.18(+0.55%) |
May 27, 2015 | 32.76 | 32.97 | 32.70 | 32.95 | 700,089 | +0.20(+0.61%) |
May 26, 2015 | 32.91 | 32.97 | 32.50 | 32.75 | 894,027 | -0.23(-0.71%) |
May 22, 2015 | 32.92 | 32.99 | 32.99 | 32.99 | 741,505 | -0.01(-0.03%) |
May 21, 2015 | 33.01 | 33.12 | 32.76 | 33.00 | 402,754 | -0.05(-0.16%) |
May 20, 2015 | 32.93 | 33.18 | 32.76 | 33.05 | 572,988 | +0.21(+0.63%) |
May 19, 2015 | 32.80 | 33.01 | 32.74 | 32.84 | 697,471 | -0.05(-0.14%) |
May 18, 2015 | 32.54 | 32.94 | 32.42 | 32.89 | 757,272 | +0.30(+0.91%) |
May 15, 2015 | 32.48 | 32.66 | 32.33 | 32.59 | 903,108 | +0.20(+0.61%) |
May 14, 2015 | 32.13 | 32.51 | 32.10 | 32.39 | 942,308 | +0.31(+0.96%) |
May 13, 2015 | 32.46 | 32.56 | 31.99 | 32.09 | 859,916 | -0.32(-0.97%) |
May 12, 2015 | 32.25 | 32.43 | 31.94 | 32.40 | 1,039,161 | +0.01(+0.03%) |
May 11, 2015 | 32.42 | 32.87 | 32.32 | 32.39 | 1,191,049 | -0.07(-0.22%) |
May 08, 2015 | 32.74 | 32.92 | 32.24 | 32.47 | 1,861,826 | +0.05(+0.14%) |
May 07, 2015 | 32.56 | 32.65 | 32.26 | 32.42 | 2,420,086 | -0.23(-0.69%) |
May 06, 2015 | 33.18 | 33.48 | 32.21 | 32.65 | 1,735,552 | -0.76(-2.27%) |
May 05, 2015 | 34.11 | 34.15 | 33.31 | 33.40 | 853,338 | -0.89(-2.60%) |
May 04, 2015 | 34.06 | 34.62 | 33.99 | 34.30 | 652,450 | +0.28(+0.82%) |
May 01, 2015 | 33.94 | 34.27 | 33.60 | 34.02 | 1,226,656 | +0.06(+0.19%) |
Apr 30, 2015 | 34.63 | 34.76 | 33.79 | 33.95 | 1,351,903 | -0.77(-2.21%) |
Apr 29, 2015 | 34.67 | 34.85 | 34.49 | 34.72 | 598,013 | -0.22(-0.62%) |
Apr 28, 2015 | 34.49 | 34.96 | 34.40 | 34.94 | 529,364 | +0.31(+0.89%) |
Apr 27, 2015 | 35.08 | 35.16 | 34.46 | 34.63 | 759,785 | -0.31(-0.88%) |
Apr 24, 2015 | 34.57 | 35.14 | 34.52 | 34.94 | 490,688 | +0.37(+1.07%) |
Apr 23, 2015 | 34.56 | 34.76 | 34.46 | 34.57 | 760,398 | +0.05(+0.13%) |
Apr 22, 2015 | 34.29 | 34.67 | 33.90 | 34.52 | 1,387,435 | +0.46(+1.35%) |
Apr 21, 2015 | 34.44 | 34.58 | 33.98 | 34.06 | 2,038,012 | -0.23(-0.66%) |
Apr 20, 2015 | 34.06 | 34.72 | 33.99 | 34.29 | 1,245,409 | +0.26(+0.77%) |
Apr 17, 2015 | 34.04 | 34.38 | 33.85 | 34.03 | 1,718,101 | -0.16(-0.47%) |
Apr 16, 2015 | 34.46 | 34.47 | 34.01 | 34.19 | 1,120,329 | -0.36(-1.04%) |
Apr 15, 2015 | 34.83 | 35.13 | 34.50 | 34.55 | 859,437 | -0.21(-0.60%) |
Apr 14, 2015 | 34.71 | 34.92 | 34.58 | 34.76 | 516,334 | +0.13(+0.36%) |
Apr 13, 2015 | 34.83 | 35.01 | 34.54 | 34.63 | 918,843 | -0.28(-0.80%) |
Apr 10, 2015 | 34.53 | 35.00 | 34.39 | 34.91 | 586,158 | +0.50(+1.47%) |
Apr 09, 2015 | 34.61 | 34.67 | 34.21 | 34.40 | 1,127,251 | -0.25(-0.73%) |
Apr 08, 2015 | 34.89 | 34.95 | 34.48 | 34.66 | 1,046,861 | -0.27(-0.77%) |
Apr 07, 2015 | 35.58 | 35.58 | 34.88 | 34.93 | 721,167 | -0.66(-1.85%) |
Apr 06, 2015 | 35.23 | 35.76 | 35.14 | 35.59 | 1,036,634 | +0.47(+1.34%) |
Apr 02, 2015 | 35.01 | 35.12 | 35.12 | 35.12 | 873,350 | +0.07(+0.21%) |