Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.82 | 29.88 | 29.52 | 29.65 | 4,524,597 | +0.11(+0.36%) |
Jun 29, 2015 | 30.00 | 30.21 | 29.52 | 29.54 | 1,627,875 | -0.85(-2.81%) |
Jun 26, 2015 | 30.89 | 30.89 | 30.28 | 30.40 | 1,890,999 | -0.78(-2.49%) |
Jun 25, 2015 | 31.28 | 31.38 | 31.10 | 31.17 | 1,007,667 | -0.02(-0.07%) |
Jun 24, 2015 | 31.48 | 31.56 | 31.19 | 31.20 | 768,491 | -0.39(-1.23%) |
Jun 23, 2015 | 31.80 | 31.85 | 31.48 | 31.58 | 1,011,931 | -0.16(-0.50%) |
Jun 22, 2015 | 31.74 | 31.82 | 31.59 | 31.74 | 932,145 | +0.27(+0.85%) |
Jun 19, 2015 | 31.71 | 31.80 | 31.37 | 31.48 | 1,111,369 | -0.16(-0.50%) |
Jun 18, 2015 | 31.28 | 31.78 | 31.28 | 31.63 | 825,601 | +0.44(+1.41%) |
Jun 17, 2015 | 31.20 | 31.31 | 31.08 | 31.19 | 753,450 | +0.03(+0.08%) |
Jun 16, 2015 | 31.02 | 31.24 | 30.95 | 31.17 | 703,764 | +0.09(+0.28%) |
Jun 15, 2015 | 30.82 | 31.11 | 30.67 | 31.08 | 858,116 | -0.06(-0.21%) |
Jun 12, 2015 | 31.29 | 31.29 | 31.10 | 31.14 | 680,705 | -0.28(-0.90%) |
Jun 11, 2015 | 31.57 | 31.58 | 31.40 | 31.43 | 1,672,726 | -0.01(-0.03%) |
Jun 10, 2015 | 31.20 | 31.55 | 31.18 | 31.44 | 1,356,088 | +0.39(+1.24%) |
Jun 09, 2015 | 31.09 | 31.13 | 30.74 | 31.05 | 1,705,083 | -0.02(-0.06%) |
Jun 08, 2015 | 31.69 | 31.69 | 30.99 | 31.07 | 1,417,155 | -0.60(-1.88%) |
Jun 05, 2015 | 31.62 | 31.75 | 31.38 | 31.66 | 1,355,221 | +0.00(+0.01%) |
Jun 04, 2015 | 31.82 | 31.93 | 31.57 | 31.66 | 1,851,888 | -0.29(-0.91%) |
Jun 03, 2015 | 32.33 | 32.36 | 31.93 | 31.95 | 3,735,225 | -0.22(-0.68%) |
Jun 02, 2015 | 32.43 | 32.43 | 32.12 | 32.17 | 972,795 | -0.36(-1.12%) |
Jun 01, 2015 | 32.62 | 32.75 | 32.36 | 32.53 | 1,363,487 | +0.02(+0.06%) |
May 29, 2015 | 32.49 | 32.65 | 32.36 | 32.51 | 1,879,513 | +0.12(+0.38%) |
May 28, 2015 | 32.39 | 32.53 | 32.18 | 32.39 | 1,270,126 | +0.03(+0.10%) |
May 27, 2015 | 31.23 | 32.47 | 31.22 | 32.36 | 1,363,776 | +1.22(+3.93%) |
May 26, 2015 | 31.33 | 31.36 | 31.00 | 31.14 | 813,910 | -0.24(-0.77%) |
May 22, 2015 | 31.28 | 31.38 | 31.38 | 31.38 | 425,864 | +0.06(+0.21%) |
May 21, 2015 | 31.13 | 31.36 | 31.00 | 31.31 | 476,933 | +0.16(+0.51%) |
May 20, 2015 | 31.13 | 31.38 | 31.02 | 31.16 | 889,649 | +0.07(+0.22%) |
May 19, 2015 | 31.28 | 31.43 | 30.98 | 31.09 | 473,682 | -0.11(-0.36%) |
May 18, 2015 | 30.94 | 31.22 | 30.85 | 31.20 | 648,146 | +0.30(+0.98%) |
May 15, 2015 | 30.91 | 31.02 | 30.77 | 30.90 | 392,917 | +0.05(+0.17%) |
May 14, 2015 | 30.70 | 30.96 | 30.58 | 30.85 | 907,945 | +0.36(+1.19%) |
May 13, 2015 | 30.46 | 30.70 | 30.40 | 30.48 | 408,133 | +0.19(+0.62%) |
May 12, 2015 | 30.44 | 30.48 | 30.16 | 30.30 | 1,032,133 | -0.28(-0.90%) |
May 11, 2015 | 30.55 | 30.69 | 30.45 | 30.57 | 512,858 | +0.02(+0.06%) |
May 08, 2015 | 30.50 | 30.68 | 30.47 | 30.55 | 680,677 | +0.30(+1.00%) |
May 07, 2015 | 30.04 | 30.30 | 30.04 | 30.25 | 962,080 | +0.33(+1.10%) |
May 06, 2015 | 30.07 | 30.21 | 29.71 | 29.92 | 1,448,007 | -0.04(-0.12%) |
May 05, 2015 | 30.41 | 30.48 | 29.93 | 29.96 | 775,104 | -0.67(-2.17%) |
May 04, 2015 | 30.76 | 30.82 | 30.55 | 30.63 | 686,294 | -0.06(-0.20%) |
May 01, 2015 | 30.13 | 30.76 | 30.12 | 30.69 | 1,578,909 | +0.83(+2.78%) |
Apr 30, 2015 | 30.06 | 30.18 | 29.67 | 29.86 | 2,408,169 | -0.26(-0.86%) |
Apr 29, 2015 | 30.06 | 30.21 | 29.81 | 30.12 | 812,760 | -0.17(-0.55%) |
Apr 28, 2015 | 30.27 | 30.35 | 29.86 | 30.28 | 1,246,076 | +0.03(+0.10%) |
Apr 27, 2015 | 30.22 | 30.57 | 30.18 | 30.26 | 616,598 | +0.08(+0.26%) |
Apr 24, 2015 | 30.63 | 30.64 | 29.99 | 30.18 | 653,487 | -0.50(-1.65%) |
Apr 23, 2015 | 30.61 | 30.79 | 30.45 | 30.68 | 610,341 | -0.48(-1.55%) |
Apr 22, 2015 | 30.92 | 31.17 | 30.68 | 31.17 | 467,064 | +0.43(+1.41%) |
Apr 21, 2015 | 30.52 | 30.95 | 30.63 | 30.73 | 470,934 | +0.21(+0.69%) |
Apr 20, 2015 | 30.42 | 30.64 | 30.41 | 30.52 | 412,625 | +0.26(+0.85%) |
Apr 17, 2015 | 30.46 | 30.46 | 30.12 | 30.27 | 515,700 | -0.44(-1.42%) |
Apr 16, 2015 | 30.54 | 30.75 | 30.54 | 30.70 | 542,094 | -0.13(-0.43%) |
Apr 15, 2015 | 30.56 | 30.92 | 30.52 | 30.83 | 460,306 | +0.51(+1.67%) |
Apr 14, 2015 | 30.64 | 30.64 | 30.24 | 30.33 | 688,175 | -0.31(-1.02%) |
Apr 13, 2015 | 30.87 | 30.98 | 30.60 | 30.64 | 452,398 | -0.18(-0.59%) |
Apr 10, 2015 | 30.72 | 30.82 | 30.68 | 30.82 | 274,464 | +0.12(+0.40%) |
Apr 09, 2015 | 30.16 | 30.74 | 30.16 | 30.70 | 619,228 | +0.40(+1.31%) |
Apr 08, 2015 | 30.07 | 30.40 | 30.05 | 30.30 | 907,942 | +0.18(+0.59%) |
Apr 07, 2015 | 30.12 | 30.38 | 30.07 | 30.13 | 1,081,350 | +0.01(+0.04%) |
Apr 06, 2015 | 29.70 | 30.18 | 29.54 | 30.11 | 1,099,100 | +0.13(+0.44%) |
Apr 02, 2015 | 30.17 | 29.98 | 29.98 | 29.98 | 667,083 | -0.07(-0.22%) |