Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.41 | 27.58 | 27.19 | 27.38 | 14,734,045 | +0.13(+0.49%) |
Jun 29, 2015 | 27.57 | 27.71 | 27.23 | 27.24 | 13,041,449 | -0.45(-1.64%) |
Jun 26, 2015 | 27.59 | 27.80 | 27.52 | 27.70 | 13,634,234 | +0.18(+0.65%) |
Jun 25, 2015 | 27.46 | 27.58 | 27.41 | 27.52 | 10,375,751 | +0.11(+0.39%) |
Jun 24, 2015 | 27.49 | 27.57 | 27.41 | 27.41 | 11,617,189 | -0.06(-0.22%) |
Jun 23, 2015 | 27.98 | 27.98 | 27.45 | 27.47 | 9,375,935 | -0.40(-1.43%) |
Jun 22, 2015 | 27.75 | 27.92 | 27.73 | 27.87 | 10,371,095 | +0.26(+0.95%) |
Jun 19, 2015 | 27.59 | 27.79 | 27.56 | 27.61 | 14,629,433 | -0.08(-0.28%) |
Jun 18, 2015 | 27.25 | 27.79 | 27.23 | 27.68 | 11,602,586 | +0.50(+1.85%) |
Jun 17, 2015 | 26.87 | 27.28 | 26.86 | 27.18 | 10,209,121 | +0.30(+1.12%) |
Jun 16, 2015 | 26.68 | 26.95 | 26.57 | 26.88 | 8,148,931 | +0.27(+1.01%) |
Jun 15, 2015 | 26.71 | 26.93 | 26.60 | 26.61 | 11,603,292 | -0.28(-1.04%) |
Jun 12, 2015 | 27.01 | 27.01 | 26.48 | 26.89 | 15,615,358 | -0.16(-0.60%) |
Jun 11, 2015 | 27.26 | 27.32 | 27.02 | 27.05 | 12,746,996 | -0.21(-0.76%) |
Jun 10, 2015 | 26.96 | 27.49 | 26.96 | 27.26 | 18,447,414 | +0.37(+1.36%) |
Jun 09, 2015 | 26.78 | 27.01 | 26.65 | 26.89 | 11,421,819 | +0.13(+0.50%) |
Jun 08, 2015 | 26.68 | 26.87 | 26.46 | 26.76 | 14,415,507 | +0.06(+0.23%) |
Jun 05, 2015 | 27.53 | 27.53 | 26.64 | 26.70 | 18,805,548 | -0.92(-3.35%) |
Jun 04, 2015 | 27.84 | 27.91 | 27.57 | 27.63 | 10,973,436 | -0.26(-0.93%) |
Jun 03, 2015 | 28.20 | 28.21 | 27.83 | 27.89 | 10,591,554 | -0.16(-0.55%) |
Jun 02, 2015 | 28.27 | 28.28 | 27.97 | 28.04 | 8,628,616 | -0.32(-1.11%) |
Jun 01, 2015 | 28.41 | 28.51 | 28.16 | 28.36 | 6,937,438 | +0.00(+0.00%) |
May 29, 2015 | 28.49 | 28.65 | 28.31 | 28.36 | 13,525,354 | -0.23(-0.81%) |
May 28, 2015 | 28.77 | 28.80 | 28.52 | 28.59 | 8,367,968 | -0.12(-0.41%) |
May 27, 2015 | 28.47 | 28.82 | 28.38 | 28.70 | 10,047,485 | +0.30(+1.07%) |
May 26, 2015 | 28.37 | 28.49 | 28.24 | 28.40 | 10,243,825 | +0.03(+0.10%) |
May 22, 2015 | 28.52 | 28.37 | 28.37 | 28.37 | 7,478,459 | -0.23(-0.79%) |
May 21, 2015 | 28.71 | 28.71 | 28.37 | 28.60 | 11,874,630 | -0.09(-0.31%) |
May 20, 2015 | 28.77 | 28.95 | 28.68 | 28.69 | 7,999,919 | +0.01(+0.04%) |
May 19, 2015 | 28.82 | 28.82 | 28.59 | 28.68 | 8,602,890 | -0.09(-0.33%) |
May 18, 2015 | 29.14 | 29.24 | 28.76 | 28.77 | 8,915,497 | -0.48(-1.65%) |
May 15, 2015 | 29.11 | 29.29 | 29.11 | 29.25 | 9,069,592 | +0.12(+0.42%) |
May 14, 2015 | 28.47 | 29.15 | 28.46 | 29.13 | 12,317,434 | +0.89(+3.14%) |
May 13, 2015 | 28.37 | 28.51 | 28.18 | 28.25 | 10,398,667 | -0.08(-0.29%) |
May 12, 2015 | 28.13 | 28.40 | 28.11 | 28.33 | 10,562,980 | -0.11(-0.37%) |
May 11, 2015 | 28.91 | 28.97 | 28.41 | 28.43 | 9,743,932 | -0.46(-1.59%) |
May 08, 2015 | 28.58 | 29.04 | 28.54 | 28.89 | 10,013,029 | +0.52(+1.81%) |
May 07, 2015 | 27.96 | 28.44 | 27.92 | 28.38 | 9,257,973 | +0.31(+1.11%) |
May 06, 2015 | 27.93 | 28.12 | 27.76 | 28.07 | 12,659,289 | +0.18(+0.66%) |
May 05, 2015 | 27.97 | 28.00 | 27.77 | 27.89 | 8,971,559 | -0.18(-0.65%) |
May 04, 2015 | 28.19 | 28.19 | 27.94 | 28.07 | 8,961,474 | +0.01(+0.04%) |
May 01, 2015 | 27.76 | 28.06 | 27.75 | 28.06 | 10,758,334 | +0.34(+1.22%) |
Apr 30, 2015 | 27.77 | 27.86 | 27.60 | 27.72 | 18,292,342 | -0.08(-0.30%) |
Apr 29, 2015 | 28.46 | 28.56 | 27.72 | 27.80 | 20,332,784 | -0.84(-2.92%) |
Apr 28, 2015 | 28.38 | 28.64 | 28.33 | 28.64 | 11,910,911 | +0.17(+0.60%) |
Apr 27, 2015 | 28.88 | 28.88 | 28.41 | 28.47 | 11,649,424 | -0.37(-1.29%) |
Apr 24, 2015 | 29.08 | 29.15 | 28.82 | 28.84 | 8,867,552 | -0.15(-0.53%) |
Apr 23, 2015 | 28.82 | 29.31 | 28.69 | 28.99 | 14,787,537 | +0.13(+0.44%) |
Apr 22, 2015 | 28.84 | 28.87 | 28.53 | 28.87 | 17,715,604 | +0.01(+0.04%) |
Apr 21, 2015 | 29.23 | 29.35 | 28.81 | 28.85 | 11,689,312 | -0.29(-1.01%) |
Apr 20, 2015 | 28.80 | 29.26 | 28.80 | 29.15 | 15,783,502 | +0.49(+1.70%) |
Apr 17, 2015 | 28.76 | 28.84 | 28.61 | 28.66 | 13,540,708 | -0.17(-0.58%) |
Apr 16, 2015 | 28.79 | 29.02 | 28.58 | 28.83 | 13,667,964 | +0.24(+0.85%) |
Apr 15, 2015 | 28.86 | 29.11 | 28.54 | 28.58 | 10,733,421 | -0.28(-0.98%) |
Apr 14, 2015 | 28.62 | 28.94 | 28.54 | 28.87 | 8,949,491 | +0.19(+0.68%) |
Apr 13, 2015 | 28.99 | 29.06 | 28.63 | 28.67 | 12,153,692 | -0.41(-1.41%) |
Apr 10, 2015 | 28.88 | 29.35 | 28.80 | 29.08 | 11,632,103 | +0.36(+1.25%) |
Apr 09, 2015 | 28.61 | 28.76 | 28.51 | 28.72 | 8,227,109 | +0.13(+0.47%) |
Apr 08, 2015 | 28.55 | 28.79 | 28.42 | 28.59 | 10,623,372 | -0.04(-0.15%) |
Apr 07, 2015 | 28.58 | 28.87 | 28.53 | 28.63 | 13,305,864 | +0.12(+0.41%) |
Apr 06, 2015 | 28.26 | 28.75 | 28.25 | 28.52 | 13,677,516 | +0.17(+0.59%) |
Apr 02, 2015 | 27.92 | 28.35 | 28.35 | 28.35 | 16,252,081 | +0.49(+1.77%) |