Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.96 | 29.96 | 29.58 | 29.67 | 19,333,764 | -0.13(-0.43%) |
Jun 29, 2015 | 30.10 | 30.24 | 29.80 | 29.80 | 20,496,530 | -0.45(-1.50%) |
Jun 26, 2015 | 30.33 | 30.52 | 30.25 | 30.25 | 21,441,874 | -0.02(-0.05%) |
Jun 25, 2015 | 30.46 | 30.51 | 30.27 | 30.27 | 13,999,360 | -0.13(-0.42%) |
Jun 24, 2015 | 30.53 | 30.59 | 30.39 | 30.39 | 13,732,065 | -0.14(-0.47%) |
Jun 23, 2015 | 30.58 | 30.64 | 30.48 | 30.54 | 14,670,805 | -0.08(-0.25%) |
Jun 22, 2015 | 30.64 | 30.86 | 30.60 | 30.61 | 11,604,386 | +0.06(+0.20%) |
Jun 19, 2015 | 30.70 | 30.74 | 30.55 | 30.55 | 31,140,910 | -0.19(-0.62%) |
Jun 18, 2015 | 30.37 | 30.81 | 30.37 | 30.74 | 21,572,774 | +0.29(+0.94%) |
Jun 17, 2015 | 30.31 | 30.49 | 30.26 | 30.45 | 18,377,612 | +0.14(+0.47%) |
Jun 16, 2015 | 29.97 | 30.37 | 29.95 | 30.31 | 16,551,501 | +0.37(+1.24%) |
Jun 15, 2015 | 30.12 | 30.14 | 29.93 | 29.94 | 15,027,338 | -0.28(-0.93%) |
Jun 12, 2015 | 30.28 | 30.34 | 30.13 | 30.22 | 20,586,322 | -0.11(-0.35%) |
Jun 11, 2015 | 30.33 | 30.44 | 30.27 | 30.33 | 15,794,278 | +0.08(+0.25%) |
Jun 10, 2015 | 30.24 | 30.41 | 30.21 | 30.25 | 15,971,660 | +0.10(+0.32%) |
Jun 09, 2015 | 30.13 | 30.31 | 30.09 | 30.15 | 14,362,306 | +0.03(+0.10%) |
Jun 08, 2015 | 30.08 | 30.20 | 30.02 | 30.12 | 19,117,184 | +0.05(+0.15%) |
Jun 05, 2015 | 30.36 | 30.39 | 30.06 | 30.08 | 21,298,734 | -0.37(-1.21%) |
Jun 04, 2015 | 30.54 | 30.74 | 30.40 | 30.45 | 13,526,455 | -0.21(-0.69%) |
Jun 03, 2015 | 30.83 | 30.91 | 30.59 | 30.66 | 10,870,682 | -0.09(-0.29%) |
Jun 02, 2015 | 30.63 | 30.87 | 30.51 | 30.75 | 15,836,966 | +0.04(+0.12%) |
Jun 01, 2015 | 31.02 | 31.06 | 30.66 | 30.71 | 16,910,214 | -0.02(-0.05%) |
May 29, 2015 | 30.89 | 30.89 | 30.58 | 30.72 | 26,169,072 | -0.14(-0.44%) |
May 28, 2015 | 30.90 | 30.98 | 30.66 | 30.86 | 12,525,714 | +0.02(+0.05%) |
May 27, 2015 | 30.71 | 30.90 | 30.63 | 30.84 | 13,147,816 | +0.10(+0.32%) |
May 26, 2015 | 30.84 | 30.89 | 30.56 | 30.75 | 20,256,562 | -0.16(-0.53%) |
May 22, 2015 | 30.84 | 30.91 | 30.91 | 30.91 | 15,877,842 | -0.02(-0.05%) |
May 21, 2015 | 30.95 | 30.99 | 30.81 | 30.93 | 12,359,672 | -0.09(-0.29%) |
May 20, 2015 | 31.03 | 31.20 | 30.99 | 31.02 | 14,618,932 | +0.03(+0.10%) |
May 19, 2015 | 30.93 | 31.05 | 30.85 | 30.99 | 12,094,860 | -0.01(-0.02%) |
May 18, 2015 | 31.12 | 31.12 | 30.94 | 30.99 | 15,321,831 | -0.15(-0.48%) |
May 15, 2015 | 31.09 | 31.27 | 31.08 | 31.14 | 11,304,309 | +0.02(+0.05%) |
May 14, 2015 | 30.98 | 31.20 | 30.94 | 31.13 | 13,280,038 | +0.34(+1.10%) |
May 13, 2015 | 30.57 | 31.02 | 30.54 | 30.79 | 17,576,676 | +0.27(+0.88%) |
May 12, 2015 | 30.58 | 30.72 | 30.39 | 30.52 | 16,510,714 | -0.19(-0.61%) |
May 11, 2015 | 30.74 | 31.05 | 30.66 | 30.71 | 13,483,435 | -0.03(-0.10%) |
May 08, 2015 | 30.75 | 30.88 | 30.64 | 30.74 | 14,857,850 | +0.21(+0.69%) |
May 07, 2015 | 30.40 | 30.69 | 30.39 | 30.53 | 18,444,596 | +0.03(+0.10%) |
May 06, 2015 | 30.78 | 30.82 | 30.30 | 30.50 | 15,873,141 | -0.07(-0.22%) |
May 05, 2015 | 30.86 | 30.86 | 30.51 | 30.57 | 15,626,871 | -0.16(-0.51%) |
May 04, 2015 | 30.66 | 30.83 | 30.58 | 30.72 | 13,565,967 | +0.04(+0.12%) |
May 01, 2015 | 30.44 | 30.70 | 30.38 | 30.69 | 14,463,072 | +0.26(+0.86%) |
Apr 30, 2015 | 30.30 | 30.44 | 30.21 | 30.42 | 16,932,618 | +0.05(+0.17%) |
Apr 29, 2015 | 30.50 | 30.57 | 30.30 | 30.37 | 15,159,772 | -0.21(-0.69%) |
Apr 28, 2015 | 30.72 | 30.73 | 30.45 | 30.58 | 16,231,399 | -0.04(-0.15%) |
Apr 27, 2015 | 30.75 | 30.86 | 30.59 | 30.63 | 13,391,479 | -0.05(-0.15%) |
Apr 24, 2015 | 30.78 | 30.84 | 30.61 | 30.67 | 15,496,303 | -0.04(-0.15%) |
Apr 23, 2015 | 30.93 | 31.06 | 30.69 | 30.72 | 23,208,282 | -0.27(-0.87%) |
Apr 22, 2015 | 31.17 | 31.18 | 30.81 | 30.99 | 35,845,444 | +0.40(+1.30%) |
Apr 21, 2015 | 30.51 | 30.75 | 30.41 | 30.59 | 26,218,130 | +0.09(+0.30%) |
Apr 20, 2015 | 30.32 | 30.68 | 30.31 | 30.50 | 17,363,620 | +0.27(+0.89%) |
Apr 17, 2015 | 30.36 | 30.50 | 30.08 | 30.23 | 20,438,494 | -0.23(-0.74%) |
Apr 16, 2015 | 30.31 | 30.65 | 30.23 | 30.45 | 17,492,978 | +0.15(+0.50%) |
Apr 15, 2015 | 30.45 | 30.61 | 30.24 | 30.30 | 14,916,397 | -0.08(-0.27%) |
Apr 14, 2015 | 30.45 | 30.49 | 30.24 | 30.39 | 14,944,828 | -0.14(-0.47%) |
Apr 13, 2015 | 30.73 | 30.73 | 30.53 | 30.53 | 12,820,457 | -0.14(-0.44%) |
Apr 10, 2015 | 30.82 | 30.87 | 30.64 | 30.66 | 11,625,548 | -0.13(-0.41%) |
Apr 09, 2015 | 30.60 | 30.81 | 30.48 | 30.79 | 16,946,254 | +0.12(+0.39%) |
Apr 08, 2015 | 30.74 | 30.82 | 30.56 | 30.67 | 11,938,424 | -0.09(-0.29%) |
Apr 07, 2015 | 30.79 | 31.03 | 30.73 | 30.76 | 13,029,964 | -0.12(-0.39%) |
Apr 06, 2015 | 30.58 | 31.21 | 30.45 | 30.88 | 26,455,274 | +0.37(+1.20%) |
Apr 02, 2015 | 30.55 | 30.51 | 30.51 | 30.51 | 19,122,338 | +0.00(+0.00%) |