Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.98 | 30.99 | 30.73 | 30.85 | 1,386,576 | +0.15(+0.49%) |
Jun 29, 2015 | 31.29 | 31.33 | 30.67 | 30.70 | 7,218,876 | -0.74(-2.34%) |
Jun 26, 2015 | 31.56 | 31.64 | 31.32 | 31.44 | 841,667 | -0.04(-0.12%) |
Jun 25, 2015 | 31.41 | 31.62 | 31.34 | 31.48 | 707,170 | +0.18(+0.57%) |
Jun 24, 2015 | 31.49 | 31.61 | 31.30 | 31.30 | 497,923 | -0.39(-1.24%) |
Jun 23, 2015 | 31.66 | 31.78 | 31.59 | 31.69 | 1,189,334 | +0.05(+0.15%) |
Jun 22, 2015 | 31.69 | 31.77 | 31.61 | 31.64 | 2,231,771 | +0.24(+0.77%) |
Jun 19, 2015 | 31.37 | 31.50 | 31.37 | 31.40 | 703,850 | -0.02(-0.05%) |
Jun 18, 2015 | 30.99 | 31.51 | 30.99 | 31.41 | 598,177 | +0.49(+1.58%) |
Jun 17, 2015 | 30.91 | 31.01 | 30.77 | 30.93 | 731,414 | +0.03(+0.11%) |
Jun 16, 2015 | 30.75 | 30.91 | 30.70 | 30.89 | 1,008,912 | +0.16(+0.51%) |
Jun 15, 2015 | 30.56 | 30.78 | 30.37 | 30.73 | 439,909 | +0.01(+0.04%) |
Jun 12, 2015 | 30.97 | 30.97 | 30.67 | 30.72 | 741,801 | -0.36(-1.15%) |
Jun 11, 2015 | 30.98 | 31.12 | 30.92 | 31.08 | 402,648 | +0.21(+0.67%) |
Jun 10, 2015 | 30.57 | 30.89 | 30.50 | 30.87 | 861,387 | +0.36(+1.18%) |
Jun 09, 2015 | 30.55 | 30.57 | 30.36 | 30.51 | 839,012 | -0.02(-0.05%) |
Jun 08, 2015 | 30.67 | 30.74 | 30.53 | 30.53 | 325,882 | -0.14(-0.46%) |
Jun 05, 2015 | 30.62 | 30.70 | 30.45 | 30.67 | 429,074 | +0.01(+0.03%) |
Jun 04, 2015 | 30.76 | 30.86 | 30.56 | 30.66 | 869,561 | -0.22(-0.71%) |
Jun 03, 2015 | 30.88 | 30.92 | 30.80 | 30.88 | 1,574,503 | +0.04(+0.13%) |
Jun 02, 2015 | 30.85 | 30.96 | 30.70 | 30.84 | 532,822 | -0.18(-0.58%) |
Jun 01, 2015 | 31.05 | 31.13 | 30.82 | 31.02 | 1,153,720 | +0.08(+0.27%) |
May 29, 2015 | 30.94 | 31.19 | 30.82 | 30.93 | 1,018,872 | -0.05(-0.16%) |
May 28, 2015 | 30.91 | 31.04 | 30.83 | 30.98 | 492,931 | +0.02(+0.07%) |
May 27, 2015 | 30.68 | 30.99 | 30.62 | 30.96 | 467,483 | +0.35(+1.14%) |
May 26, 2015 | 30.78 | 30.83 | 30.54 | 30.61 | 947,593 | -0.29(-0.93%) |
May 22, 2015 | 31.00 | 30.90 | 30.90 | 30.90 | 483,326 | -0.08(-0.26%) |
May 21, 2015 | 30.97 | 31.00 | 30.87 | 30.98 | 568,848 | +0.01(+0.03%) |
May 20, 2015 | 30.90 | 31.09 | 30.84 | 30.97 | 3,189,314 | +0.07(+0.23%) |
May 19, 2015 | 30.75 | 30.97 | 30.74 | 30.90 | 606,516 | +0.14(+0.44%) |
May 18, 2015 | 30.54 | 30.80 | 30.52 | 30.76 | 567,180 | +0.20(+0.67%) |
May 15, 2015 | 30.51 | 30.57 | 30.46 | 30.56 | 517,499 | +0.07(+0.24%) |
May 14, 2015 | 30.15 | 30.49 | 30.11 | 30.49 | 782,783 | +0.41(+1.36%) |
May 13, 2015 | 30.09 | 30.30 | 30.03 | 30.08 | 753,670 | -0.02(-0.07%) |
May 12, 2015 | 30.07 | 30.19 | 29.93 | 30.10 | 540,049 | -0.15(-0.50%) |
May 11, 2015 | 30.29 | 30.40 | 30.23 | 30.25 | 705,091 | +0.01(+0.03%) |
May 08, 2015 | 29.95 | 30.32 | 29.95 | 30.24 | 1,296,963 | +0.50(+1.67%) |
May 07, 2015 | 29.56 | 29.84 | 29.55 | 29.74 | 1,116,619 | +0.16(+0.53%) |
May 06, 2015 | 29.83 | 29.83 | 29.37 | 29.59 | 899,600 | -0.08(-0.28%) |
May 05, 2015 | 30.03 | 30.03 | 29.65 | 29.67 | 1,760,458 | -0.38(-1.28%) |
May 04, 2015 | 29.97 | 30.23 | 29.96 | 30.06 | 1,049,092 | +0.17(+0.56%) |
May 01, 2015 | 29.62 | 29.90 | 29.62 | 29.89 | 1,873,332 | +0.43(+1.47%) |
Apr 30, 2015 | 29.80 | 29.92 | 29.31 | 29.46 | 2,057,222 | -0.48(-1.60%) |
Apr 29, 2015 | 30.04 | 30.19 | 29.72 | 29.93 | 1,557,934 | -0.24(-0.79%) |
Apr 28, 2015 | 30.21 | 30.26 | 29.70 | 30.17 | 1,075,086 | +0.08(+0.28%) |
Apr 27, 2015 | 30.74 | 30.80 | 30.06 | 30.09 | 969,433 | -0.61(-1.98%) |
Apr 24, 2015 | 30.74 | 30.84 | 30.59 | 30.70 | 649,238 | -0.11(-0.37%) |
Apr 23, 2015 | 30.64 | 30.88 | 30.50 | 30.81 | 1,220,362 | +0.14(+0.47%) |
Apr 22, 2015 | 30.74 | 30.76 | 30.55 | 30.67 | 990,604 | +0.02(+0.05%) |
Apr 21, 2015 | 30.63 | 30.72 | 30.59 | 30.65 | 1,340,035 | +0.22(+0.71%) |
Apr 20, 2015 | 30.42 | 30.50 | 30.33 | 30.44 | 1,106,566 | +0.20(+0.67%) |
Apr 17, 2015 | 30.39 | 30.40 | 30.05 | 30.24 | 1,629,393 | -0.28(-0.92%) |
Apr 16, 2015 | 30.51 | 30.60 | 30.47 | 30.52 | 899,698 | -0.00(-0.01%) |
Apr 15, 2015 | 30.56 | 30.64 | 30.46 | 30.52 | 997,017 | +0.09(+0.31%) |
Apr 14, 2015 | 30.39 | 30.49 | 30.22 | 30.43 | 2,821,919 | +0.01(+0.04%) |
Apr 13, 2015 | 30.54 | 30.69 | 30.41 | 30.41 | 1,195,408 | -0.14(-0.46%) |
Apr 10, 2015 | 30.34 | 30.60 | 30.22 | 30.56 | 1,147,379 | +0.26(+0.87%) |
Apr 09, 2015 | 30.09 | 30.33 | 30.05 | 30.29 | 555,990 | +0.22(+0.72%) |
Apr 08, 2015 | 29.80 | 30.20 | 29.80 | 30.07 | 847,381 | +0.27(+0.91%) |
Apr 07, 2015 | 29.82 | 30.03 | 29.79 | 29.80 | 1,528,842 | +0.06(+0.22%) |
Apr 06, 2015 | 29.52 | 29.88 | 29.49 | 29.74 | 694,384 | +0.05(+0.18%) |
Apr 02, 2015 | 29.67 | 29.68 | 29.68 | 29.68 | 1,104,600 | +0.07(+0.22%) |