Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.36 | 30.51 | 30.13 | 30.21 | 4,237,520 | +0.19(+0.63%) |
Jun 29, 2015 | 30.47 | 30.55 | 30.00 | 30.02 | 3,502,136 | -0.67(-2.18%) |
Jun 26, 2015 | 30.58 | 30.78 | 30.42 | 30.69 | 3,705,827 | +0.23(+0.76%) |
Jun 25, 2015 | 30.80 | 30.85 | 30.32 | 30.46 | 2,937,792 | -0.27(-0.88%) |
Jun 24, 2015 | 30.80 | 30.86 | 30.70 | 30.73 | 2,631,406 | -0.08(-0.25%) |
Jun 23, 2015 | 30.85 | 30.93 | 30.66 | 30.81 | 2,807,309 | -0.05(-0.15%) |
Jun 22, 2015 | 30.82 | 30.98 | 30.72 | 30.85 | 2,742,915 | +0.19(+0.63%) |
Jun 19, 2015 | 30.70 | 30.78 | 30.48 | 30.66 | 5,394,312 | -0.05(-0.15%) |
Jun 18, 2015 | 30.30 | 30.87 | 30.30 | 30.70 | 3,266,467 | +0.45(+1.48%) |
Jun 17, 2015 | 30.42 | 30.44 | 29.95 | 30.26 | 2,797,264 | -0.07(-0.23%) |
Jun 16, 2015 | 30.34 | 30.45 | 30.02 | 30.33 | 2,460,648 | -0.12(-0.39%) |
Jun 15, 2015 | 30.57 | 30.64 | 30.24 | 30.45 | 1,985,944 | -0.34(-1.09%) |
Jun 12, 2015 | 30.86 | 30.99 | 30.73 | 30.78 | 2,223,385 | -0.22(-0.70%) |
Jun 11, 2015 | 30.82 | 31.04 | 30.78 | 31.00 | 2,778,356 | +0.20(+0.66%) |
Jun 10, 2015 | 30.30 | 30.90 | 30.30 | 30.80 | 3,269,024 | +0.61(+2.01%) |
Jun 09, 2015 | 30.02 | 30.48 | 30.01 | 30.19 | 2,362,411 | +0.19(+0.65%) |
Jun 08, 2015 | 30.06 | 30.17 | 30.00 | 30.00 | 1,926,529 | -0.09(-0.28%) |
Jun 05, 2015 | 30.15 | 30.25 | 29.91 | 30.08 | 2,127,380 | -0.14(-0.45%) |
Jun 04, 2015 | 30.34 | 30.46 | 30.11 | 30.22 | 2,151,904 | -0.32(-1.04%) |
Jun 03, 2015 | 30.64 | 30.81 | 30.44 | 30.54 | 2,383,911 | -0.05(-0.15%) |
Jun 02, 2015 | 30.30 | 30.71 | 30.19 | 30.58 | 3,691,660 | +0.25(+0.84%) |
Jun 01, 2015 | 30.41 | 30.57 | 29.92 | 30.33 | 3,165,353 | +0.23(+0.78%) |
May 29, 2015 | 30.73 | 30.87 | 30.03 | 30.10 | 5,032,781 | -0.76(-2.47%) |
May 28, 2015 | 31.33 | 31.35 | 30.76 | 30.86 | 2,397,653 | -0.49(-1.56%) |
May 27, 2015 | 31.08 | 31.60 | 30.98 | 31.35 | 3,244,257 | +0.37(+1.21%) |
May 26, 2015 | 31.12 | 31.13 | 30.68 | 30.97 | 4,434,828 | -0.17(-0.54%) |
May 22, 2015 | 31.00 | 31.14 | 31.14 | 31.14 | 2,587,144 | +0.11(+0.34%) |
May 21, 2015 | 30.90 | 31.10 | 30.82 | 31.03 | 1,692,421 | +0.07(+0.23%) |
May 20, 2015 | 31.00 | 31.11 | 30.82 | 30.96 | 1,628,015 | -0.07(-0.23%) |
May 19, 2015 | 31.14 | 31.24 | 30.81 | 31.03 | 2,168,639 | -0.11(-0.35%) |
May 18, 2015 | 31.31 | 31.55 | 30.95 | 31.14 | 3,373,480 | -0.32(-1.02%) |
May 15, 2015 | 31.69 | 31.69 | 31.20 | 31.46 | 2,556,121 | -0.07(-0.23%) |
May 14, 2015 | 31.63 | 31.70 | 31.44 | 31.53 | 3,086,774 | +0.12(+0.38%) |
May 13, 2015 | 31.19 | 31.50 | 31.12 | 31.42 | 2,769,083 | +0.22(+0.71%) |
May 12, 2015 | 31.36 | 31.41 | 31.01 | 31.20 | 2,308,020 | -0.31(-0.97%) |
May 11, 2015 | 31.30 | 31.63 | 31.22 | 31.50 | 3,332,470 | +0.12(+0.39%) |
May 08, 2015 | 31.27 | 31.47 | 31.15 | 31.38 | 3,791,681 | +0.38(+1.23%) |
May 07, 2015 | 30.59 | 31.08 | 30.46 | 31.00 | 3,858,845 | +0.41(+1.33%) |
May 06, 2015 | 30.89 | 30.89 | 30.38 | 30.59 | 2,857,673 | -0.15(-0.48%) |
May 05, 2015 | 31.02 | 31.19 | 30.69 | 30.74 | 3,478,069 | -0.44(-1.40%) |
May 04, 2015 | 31.05 | 31.37 | 31.05 | 31.17 | 3,104,882 | +0.23(+0.74%) |
May 01, 2015 | 30.86 | 31.06 | 30.78 | 30.94 | 3,845,309 | +0.10(+0.34%) |
Apr 30, 2015 | 31.05 | 31.25 | 30.66 | 30.84 | 4,159,205 | -0.43(-1.37%) |
Apr 29, 2015 | 31.58 | 31.62 | 31.12 | 31.27 | 2,889,705 | -0.30(-0.96%) |
Apr 28, 2015 | 31.22 | 31.59 | 31.15 | 31.57 | 3,637,675 | +0.19(+0.62%) |
Apr 27, 2015 | 31.43 | 31.56 | 31.25 | 31.38 | 4,621,580 | +0.17(+0.53%) |
Apr 24, 2015 | 31.46 | 31.49 | 31.15 | 31.21 | 3,703,444 | -0.17(-0.53%) |
Apr 23, 2015 | 31.74 | 31.80 | 31.36 | 31.38 | 4,778,580 | -0.43(-1.36%) |
Apr 22, 2015 | 31.74 | 32.30 | 31.62 | 31.81 | 7,784,578 | +0.33(+1.03%) |
Apr 21, 2015 | 31.09 | 31.56 | 30.25 | 31.49 | 9,761,007 | +1.34(+4.45%) |
Apr 20, 2015 | 29.94 | 30.26 | 29.87 | 30.15 | 3,518,807 | +0.52(+1.77%) |
Apr 17, 2015 | 29.86 | 29.96 | 29.43 | 29.62 | 3,291,022 | -0.56(-1.85%) |
Apr 16, 2015 | 30.22 | 30.32 | 30.02 | 30.18 | 2,203,385 | -0.11(-0.37%) |
Apr 15, 2015 | 29.94 | 30.45 | 29.83 | 30.29 | 3,794,499 | +0.43(+1.44%) |
Apr 14, 2015 | 29.53 | 29.97 | 29.43 | 29.86 | 2,781,447 | +0.23(+0.76%) |
Apr 13, 2015 | 29.79 | 29.90 | 29.57 | 29.64 | 2,500,845 | -0.21(-0.69%) |
Apr 10, 2015 | 29.82 | 30.01 | 29.76 | 29.84 | 2,385,802 | +0.02(+0.07%) |
Apr 09, 2015 | 29.48 | 29.84 | 29.48 | 29.82 | 3,582,723 | +0.20(+0.69%) |
Apr 08, 2015 | 29.43 | 29.62 | 29.29 | 29.62 | 3,254,006 | +0.29(+0.98%) |
Apr 07, 2015 | 29.24 | 29.41 | 29.14 | 29.33 | 2,672,091 | +0.05(+0.16%) |
Apr 06, 2015 | 28.64 | 29.44 | 28.55 | 29.28 | 3,247,092 | +0.40(+1.39%) |
Apr 02, 2015 | 29.21 | 28.88 | 28.88 | 28.88 | 5,578,510 | -0.33(-1.13%) |