Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.68 | 27.82 | 27.56 | 27.61 | 3,718,241 | +0.09(+0.32%) |
Jun 29, 2015 | 27.96 | 28.18 | 27.50 | 27.53 | 6,029,087 | -0.60(-2.14%) |
Jun 26, 2015 | 28.22 | 28.39 | 28.03 | 28.13 | 4,369,200 | +0.09(+0.31%) |
Jun 25, 2015 | 28.14 | 28.32 | 28.04 | 28.04 | 3,473,980 | -0.12(-0.44%) |
Jun 24, 2015 | 28.34 | 28.50 | 28.13 | 28.16 | 3,094,203 | -0.15(-0.54%) |
Jun 23, 2015 | 28.41 | 28.64 | 28.16 | 28.31 | 4,551,545 | -0.06(-0.20%) |
Jun 22, 2015 | 28.17 | 28.39 | 28.11 | 28.37 | 6,210,338 | +0.29(+1.03%) |
Jun 19, 2015 | 28.12 | 28.19 | 27.98 | 28.08 | 4,880,899 | -0.12(-0.41%) |
Jun 18, 2015 | 27.89 | 28.21 | 27.89 | 28.20 | 3,810,795 | +0.33(+1.19%) |
Jun 17, 2015 | 28.00 | 28.18 | 27.59 | 27.87 | 7,970,276 | -0.17(-0.59%) |
Jun 16, 2015 | 27.81 | 28.12 | 27.51 | 28.03 | 9,634,944 | +0.40(+1.44%) |
Jun 15, 2015 | 27.57 | 27.70 | 27.46 | 27.63 | 3,236,494 | -0.06(-0.21%) |
Jun 12, 2015 | 27.73 | 27.82 | 27.27 | 27.69 | 5,132,401 | -0.12(-0.42%) |
Jun 11, 2015 | 27.35 | 27.89 | 27.32 | 27.81 | 4,612,771 | +0.53(+1.94%) |
Jun 10, 2015 | 27.29 | 27.40 | 27.19 | 27.28 | 6,300,708 | +0.14(+0.51%) |
Jun 09, 2015 | 27.42 | 27.61 | 27.13 | 27.14 | 3,501,875 | -0.31(-1.13%) |
Jun 08, 2015 | 27.63 | 27.77 | 27.45 | 27.45 | 2,929,108 | -0.20(-0.71%) |
Jun 05, 2015 | 28.03 | 28.07 | 27.41 | 27.65 | 7,058,373 | -0.27(-0.96%) |
Jun 04, 2015 | 27.54 | 28.00 | 27.43 | 27.92 | 6,564,455 | +0.22(+0.81%) |
Jun 03, 2015 | 27.28 | 27.70 | 27.21 | 27.69 | 6,026,719 | +0.48(+1.78%) |
Jun 02, 2015 | 27.36 | 27.52 | 27.16 | 27.21 | 4,627,108 | -0.20(-0.71%) |
Jun 01, 2015 | 27.72 | 27.73 | 27.16 | 27.40 | 6,404,761 | -0.33(-1.17%) |
May 29, 2015 | 27.77 | 27.97 | 27.66 | 27.73 | 7,689,245 | -0.12(-0.44%) |
May 28, 2015 | 27.49 | 27.97 | 27.43 | 27.85 | 8,637,335 | +0.41(+1.48%) |
May 27, 2015 | 27.40 | 27.58 | 27.28 | 27.45 | 4,711,699 | +0.06(+0.21%) |
May 26, 2015 | 27.56 | 27.63 | 27.35 | 27.39 | 4,433,720 | -0.11(-0.39%) |
May 22, 2015 | 27.67 | 27.50 | 27.50 | 27.50 | 8,086,372 | -0.40(-1.43%) |
May 21, 2015 | 27.82 | 28.09 | 27.77 | 27.89 | 10,387,533 | -0.08(-0.28%) |
May 20, 2015 | 27.96 | 28.05 | 27.79 | 27.97 | 6,438,236 | +0.04(+0.13%) |
May 19, 2015 | 28.33 | 28.42 | 27.87 | 27.94 | 6,655,056 | -0.46(-1.60%) |
May 18, 2015 | 28.23 | 28.55 | 28.23 | 28.39 | 5,772,655 | +0.26(+0.93%) |
May 15, 2015 | 27.66 | 28.14 | 27.61 | 28.13 | 5,503,002 | +0.53(+1.91%) |
May 14, 2015 | 27.99 | 28.00 | 27.55 | 27.61 | 7,984,865 | -0.30(-1.06%) |
May 13, 2015 | 27.73 | 28.00 | 27.65 | 27.90 | 5,551,030 | +0.15(+0.55%) |
May 12, 2015 | 27.87 | 28.18 | 27.64 | 27.75 | 16,867,268 | -1.09(-3.79%) |
May 11, 2015 | 28.69 | 28.99 | 28.59 | 28.84 | 4,318,096 | +0.19(+0.66%) |
May 08, 2015 | 29.12 | 29.40 | 28.57 | 28.65 | 7,556,632 | -0.31(-1.07%) |
May 07, 2015 | 28.78 | 29.03 | 28.45 | 28.97 | 3,893,554 | +0.26(+0.91%) |
May 06, 2015 | 28.54 | 28.89 | 28.28 | 28.71 | 4,678,226 | +0.23(+0.81%) |
May 05, 2015 | 28.76 | 28.94 | 28.36 | 28.47 | 4,547,750 | -0.51(-1.75%) |
May 04, 2015 | 29.00 | 29.15 | 28.92 | 28.98 | 2,442,046 | -0.07(-0.25%) |
May 01, 2015 | 28.79 | 29.12 | 28.74 | 29.05 | 3,119,147 | +0.38(+1.31%) |
Apr 30, 2015 | 28.57 | 28.83 | 28.50 | 28.68 | 4,806,674 | -0.02(-0.08%) |
Apr 29, 2015 | 28.82 | 28.84 | 28.48 | 28.70 | 6,459,998 | -0.18(-0.63%) |
Apr 28, 2015 | 28.89 | 28.99 | 28.55 | 28.88 | 4,351,134 | -0.03(-0.10%) |
Apr 27, 2015 | 29.53 | 29.57 | 28.89 | 28.91 | 6,238,342 | -0.65(-2.20%) |
Apr 24, 2015 | 29.75 | 29.86 | 29.44 | 29.56 | 2,342,244 | -0.26(-0.87%) |
Apr 23, 2015 | 29.41 | 29.85 | 29.41 | 29.82 | 2,686,893 | +0.38(+1.28%) |
Apr 22, 2015 | 29.49 | 29.54 | 29.36 | 29.44 | 2,499,217 | +0.07(+0.22%) |
Apr 21, 2015 | 29.39 | 29.48 | 29.08 | 29.38 | 3,533,452 | +0.01(+0.02%) |
Apr 20, 2015 | 29.52 | 29.55 | 29.18 | 29.37 | 4,248,847 | -0.02(-0.07%) |
Apr 17, 2015 | 29.52 | 29.62 | 29.36 | 29.39 | 5,584,705 | -0.23(-0.78%) |
Apr 16, 2015 | 29.73 | 29.87 | 29.59 | 29.62 | 2,107,821 | -0.08(-0.27%) |
Apr 15, 2015 | 29.80 | 29.96 | 29.65 | 29.70 | 3,051,842 | -0.07(-0.22%) |
Apr 14, 2015 | 29.78 | 29.84 | 29.49 | 29.77 | 3,412,530 | +0.06(+0.19%) |
Apr 13, 2015 | 29.80 | 29.87 | 29.36 | 29.71 | 4,943,211 | -0.05(-0.17%) |
Apr 10, 2015 | 30.38 | 30.49 | 29.67 | 29.76 | 8,411,732 | -1.15(-3.72%) |
Apr 09, 2015 | 30.75 | 31.07 | 30.45 | 30.91 | 4,338,314 | +0.23(+0.75%) |
Apr 08, 2015 | 30.96 | 31.19 | 30.55 | 30.68 | 3,560,992 | +0.06(+0.19%) |
Apr 07, 2015 | 30.96 | 31.04 | 30.59 | 30.62 | 3,465,184 | -0.43(-1.40%) |
Apr 06, 2015 | 30.53 | 31.29 | 30.48 | 31.06 | 4,883,714 | +0.46(+1.51%) |
Apr 02, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 3,532,167 | -0.01(-0.05%) |