Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.63 | 29.70 | 29.29 | 29.30 | 23,934,136 | -0.10(-0.34%) |
Jun 29, 2015 | 29.72 | 30.00 | 29.39 | 29.40 | 23,914,770 | -0.53(-1.79%) |
Jun 26, 2015 | 29.91 | 30.48 | 29.78 | 29.93 | 29,420,700 | +0.11(+0.38%) |
Jun 25, 2015 | 29.94 | 30.12 | 29.81 | 29.82 | 22,929,302 | +0.09(+0.32%) |
Jun 24, 2015 | 29.92 | 30.04 | 29.72 | 29.72 | 28,226,810 | -0.30(-1.00%) |
Jun 23, 2015 | 30.08 | 30.24 | 29.99 | 30.03 | 22,927,516 | +0.15(+0.50%) |
Jun 22, 2015 | 29.94 | 30.03 | 29.80 | 29.88 | 14,623,641 | +0.04(+0.15%) |
Jun 19, 2015 | 29.95 | 29.99 | 29.78 | 29.83 | 42,735,052 | -0.19(-0.65%) |
Jun 18, 2015 | 29.81 | 30.12 | 29.79 | 30.03 | 23,111,866 | +0.31(+1.06%) |
Jun 17, 2015 | 29.86 | 29.81 | 29.48 | 29.71 | 28,979,012 | -0.09(-0.32%) |
Jun 16, 2015 | 29.54 | 29.85 | 29.50 | 29.81 | 17,280,656 | +0.26(+0.89%) |
Jun 15, 2015 | 29.63 | 29.65 | 29.50 | 29.54 | 17,302,684 | -0.16(-0.53%) |
Jun 12, 2015 | 30.01 | 30.01 | 29.67 | 29.70 | 16,894,260 | -0.32(-1.07%) |
Jun 11, 2015 | 29.93 | 30.10 | 29.87 | 30.02 | 15,956,575 | +0.18(+0.61%) |
Jun 10, 2015 | 29.89 | 29.97 | 29.77 | 29.84 | 20,693,692 | +0.08(+0.27%) |
Jun 09, 2015 | 29.84 | 29.93 | 29.66 | 29.76 | 19,560,680 | -0.06(-0.21%) |
Jun 08, 2015 | 29.70 | 30.03 | 29.57 | 29.82 | 26,407,222 | +0.13(+0.44%) |
Jun 05, 2015 | 30.15 | 30.15 | 29.61 | 29.69 | 37,505,436 | -0.55(-1.81%) |
Jun 04, 2015 | 30.10 | 30.51 | 30.10 | 30.23 | 61,121,508 | -0.62(-2.00%) |
Jun 03, 2015 | 30.89 | 31.08 | 30.72 | 30.85 | 28,156,042 | -0.04(-0.12%) |
Jun 02, 2015 | 30.94 | 30.99 | 30.79 | 30.89 | 17,649,972 | -0.05(-0.16%) |
Jun 01, 2015 | 31.08 | 31.13 | 30.89 | 30.94 | 19,040,252 | -0.14(-0.44%) |
May 29, 2015 | 31.11 | 31.20 | 31.04 | 31.08 | 23,511,348 | -0.06(-0.20%) |
May 28, 2015 | 31.09 | 31.21 | 31.04 | 31.14 | 13,416,057 | -0.02(-0.06%) |
May 27, 2015 | 31.08 | 31.23 | 30.99 | 31.16 | 23,096,144 | +0.09(+0.30%) |
May 26, 2015 | 31.16 | 31.27 | 30.96 | 31.06 | 27,777,770 | -0.12(-0.38%) |
May 22, 2015 | 31.28 | 31.18 | 31.18 | 31.18 | 19,607,274 | -0.18(-0.58%) |
May 21, 2015 | 31.23 | 31.49 | 31.23 | 31.37 | 24,926,136 | +0.13(+0.42%) |
May 20, 2015 | 31.16 | 31.40 | 31.15 | 31.23 | 21,610,172 | +0.09(+0.28%) |
May 19, 2015 | 31.13 | 31.16 | 31.00 | 31.15 | 24,931,264 | -0.03(-0.10%) |
May 18, 2015 | 31.29 | 31.30 | 31.15 | 31.18 | 23,928,958 | -0.12(-0.38%) |
May 15, 2015 | 31.43 | 31.48 | 31.21 | 31.30 | 22,405,606 | -0.11(-0.36%) |
May 14, 2015 | 31.37 | 31.52 | 31.32 | 31.41 | 19,241,482 | +0.15(+0.48%) |
May 13, 2015 | 31.20 | 31.42 | 31.11 | 31.26 | 25,773,490 | +0.07(+0.22%) |
May 12, 2015 | 31.05 | 31.31 | 30.78 | 31.19 | 32,532,758 | -0.11(-0.36%) |
May 11, 2015 | 31.52 | 31.60 | 31.30 | 31.30 | 15,750,957 | -0.21(-0.68%) |
May 08, 2015 | 31.55 | 31.66 | 31.40 | 31.52 | 21,102,198 | +0.26(+0.82%) |
May 07, 2015 | 31.18 | 31.33 | 31.00 | 31.26 | 17,232,554 | +0.06(+0.18%) |
May 06, 2015 | 31.47 | 31.54 | 31.02 | 31.20 | 24,679,470 | -0.28(-0.90%) |
May 05, 2015 | 31.86 | 31.86 | 31.47 | 31.48 | 20,119,278 | -0.27(-0.85%) |
May 04, 2015 | 31.69 | 31.97 | 31.61 | 31.75 | 20,010,294 | +0.07(+0.22%) |
May 01, 2015 | 31.90 | 31.91 | 31.46 | 31.69 | 22,070,708 | -0.02(-0.06%) |
Apr 30, 2015 | 31.72 | 31.84 | 31.57 | 31.70 | 24,826,320 | -0.02(-0.06%) |
Apr 29, 2015 | 31.71 | 31.81 | 31.52 | 31.72 | 21,768,972 | -0.05(-0.16%) |
Apr 28, 2015 | 31.64 | 31.83 | 31.47 | 31.77 | 25,999,060 | +0.30(+0.94%) |
Apr 27, 2015 | 31.43 | 31.64 | 31.43 | 31.48 | 26,349,412 | +0.03(+0.10%) |
Apr 24, 2015 | 31.39 | 31.59 | 31.32 | 31.45 | 27,338,876 | -0.01(-0.04%) |
Apr 23, 2015 | 31.19 | 31.55 | 31.08 | 31.46 | 35,923,312 | +0.30(+0.97%) |
Apr 22, 2015 | 31.09 | 31.23 | 31.00 | 31.16 | 29,729,690 | +0.25(+0.81%) |
Apr 21, 2015 | 30.78 | 31.05 | 30.46 | 30.91 | 53,247,080 | -0.13(-0.43%) |
Apr 20, 2015 | 30.89 | 31.10 | 30.84 | 31.04 | 27,143,662 | +0.30(+0.98%) |
Apr 17, 2015 | 30.79 | 30.88 | 30.61 | 30.74 | 28,803,962 | -0.23(-0.75%) |
Apr 16, 2015 | 30.96 | 31.16 | 30.86 | 30.97 | 18,652,230 | -0.08(-0.24%) |
Apr 15, 2015 | 30.89 | 31.11 | 30.83 | 31.04 | 17,588,918 | +0.13(+0.43%) |
Apr 14, 2015 | 30.93 | 31.03 | 30.76 | 30.91 | 19,022,040 | +0.09(+0.29%) |
Apr 13, 2015 | 30.97 | 31.12 | 30.82 | 30.82 | 19,466,034 | -0.11(-0.37%) |
Apr 10, 2015 | 30.82 | 30.95 | 30.76 | 30.94 | 14,703,208 | +0.13(+0.43%) |
Apr 09, 2015 | 30.74 | 30.91 | 30.59 | 30.81 | 17,199,046 | -0.08(-0.24%) |
Apr 08, 2015 | 30.64 | 30.98 | 30.60 | 30.88 | 24,657,246 | +0.26(+0.84%) |
Apr 07, 2015 | 30.96 | 30.96 | 30.61 | 30.62 | 18,500,200 | -0.22(-0.73%) |
Apr 06, 2015 | 30.79 | 30.97 | 30.70 | 30.85 | 22,732,592 | +0.10(+0.32%) |
Apr 02, 2015 | 30.39 | 30.75 | 30.75 | 30.75 | 21,469,372 | +0.34(+1.12%) |