Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.91 | 28.91 | 28.44 | 28.52 | 1,427,715 | -0.23(-0.79%) |
Jun 29, 2015 | 29.10 | 29.35 | 28.72 | 28.74 | 905,678 | -0.44(-1.50%) |
Jun 26, 2015 | 28.99 | 29.35 | 28.89 | 29.18 | 1,111,676 | +0.16(+0.55%) |
Jun 25, 2015 | 29.24 | 29.36 | 29.00 | 29.02 | 965,632 | -0.23(-0.78%) |
Jun 24, 2015 | 29.33 | 29.58 | 29.24 | 29.25 | 904,101 | -0.08(-0.26%) |
Jun 23, 2015 | 29.41 | 29.51 | 29.20 | 29.33 | 1,196,440 | -0.24(-0.82%) |
Jun 22, 2015 | 29.98 | 30.27 | 29.55 | 29.57 | 916,582 | -0.35(-1.16%) |
Jun 19, 2015 | 29.96 | 30.05 | 29.73 | 29.92 | 1,532,630 | -0.13(-0.43%) |
Jun 18, 2015 | 29.61 | 30.20 | 29.59 | 30.05 | 842,891 | +0.45(+1.51%) |
Jun 17, 2015 | 29.43 | 29.67 | 29.15 | 29.60 | 664,073 | +0.20(+0.67%) |
Jun 16, 2015 | 29.26 | 29.50 | 29.17 | 29.40 | 909,669 | +0.19(+0.65%) |
Jun 15, 2015 | 29.39 | 29.50 | 29.17 | 29.21 | 556,804 | -0.18(-0.62%) |
Jun 12, 2015 | 29.64 | 29.80 | 29.35 | 29.39 | 896,878 | -0.30(-0.99%) |
Jun 11, 2015 | 29.52 | 29.83 | 29.36 | 29.69 | 1,169,239 | +0.38(+1.29%) |
Jun 10, 2015 | 29.04 | 29.47 | 28.92 | 29.31 | 1,034,339 | +0.28(+0.96%) |
Jun 09, 2015 | 29.16 | 29.30 | 28.93 | 29.03 | 718,715 | -0.22(-0.75%) |
Jun 08, 2015 | 29.26 | 29.49 | 29.04 | 29.25 | 757,205 | -0.01(-0.03%) |
Jun 05, 2015 | 28.99 | 29.52 | 28.65 | 29.26 | 998,940 | -0.11(-0.36%) |
Jun 04, 2015 | 29.36 | 29.58 | 29.20 | 29.36 | 668,196 | -0.03(-0.10%) |
Jun 03, 2015 | 29.87 | 29.95 | 29.36 | 29.39 | 1,261,498 | -0.56(-1.87%) |
Jun 02, 2015 | 30.08 | 30.11 | 29.59 | 29.95 | 1,056,105 | -0.18(-0.60%) |
Jun 01, 2015 | 29.54 | 30.16 | 29.44 | 30.14 | 1,404,263 | +0.62(+2.10%) |
May 29, 2015 | 29.89 | 30.14 | 29.49 | 29.52 | 5,974,976 | -0.17(-0.56%) |
May 28, 2015 | 29.73 | 29.88 | 29.49 | 29.68 | 1,210,000 | -0.08(-0.25%) |
May 27, 2015 | 29.39 | 29.80 | 29.28 | 29.76 | 847,426 | +0.42(+1.44%) |
May 26, 2015 | 29.59 | 29.67 | 29.25 | 29.33 | 1,174,403 | -0.30(-1.02%) |
May 22, 2015 | 29.55 | 29.64 | 29.64 | 29.64 | 683,706 | +0.04(+0.13%) |
May 21, 2015 | 29.66 | 29.83 | 29.47 | 29.60 | 614,133 | -0.06(-0.20%) |
May 20, 2015 | 29.75 | 29.83 | 29.55 | 29.66 | 740,943 | -0.02(-0.05%) |
May 19, 2015 | 29.63 | 29.88 | 29.61 | 29.67 | 592,416 | -0.06(-0.20%) |
May 18, 2015 | 29.80 | 30.08 | 29.66 | 29.73 | 679,287 | -0.18(-0.61%) |
May 15, 2015 | 29.84 | 30.19 | 29.84 | 29.92 | 838,519 | +0.06(+0.20%) |
May 14, 2015 | 29.36 | 29.86 | 29.34 | 29.86 | 631,093 | +0.71(+2.44%) |
May 13, 2015 | 29.70 | 29.93 | 29.05 | 29.14 | 941,405 | -0.44(-1.49%) |
May 12, 2015 | 29.44 | 29.68 | 29.13 | 29.59 | 789,266 | -0.05(-0.18%) |
May 11, 2015 | 30.08 | 30.27 | 29.60 | 29.64 | 903,087 | -0.58(-1.91%) |
May 08, 2015 | 30.46 | 30.73 | 30.18 | 30.22 | 967,977 | +0.13(+0.45%) |
May 07, 2015 | 29.65 | 30.20 | 29.54 | 30.08 | 911,824 | +0.52(+1.77%) |
May 06, 2015 | 29.44 | 29.59 | 29.29 | 29.56 | 971,062 | +0.09(+0.31%) |
May 05, 2015 | 30.25 | 30.31 | 29.40 | 29.47 | 1,012,170 | -0.87(-2.86%) |
May 04, 2015 | 30.34 | 30.57 | 30.28 | 30.34 | 847,094 | +0.12(+0.40%) |
May 01, 2015 | 30.06 | 30.46 | 30.01 | 30.22 | 722,377 | +0.16(+0.52%) |
Apr 30, 2015 | 30.86 | 30.91 | 29.89 | 30.06 | 1,242,813 | -0.85(-2.76%) |
Apr 29, 2015 | 31.38 | 31.64 | 30.78 | 30.91 | 676,982 | -0.76(-2.39%) |
Apr 28, 2015 | 31.56 | 31.92 | 31.35 | 31.67 | 542,834 | -0.04(-0.14%) |
Apr 27, 2015 | 31.67 | 31.84 | 31.62 | 31.71 | 1,361,082 | +0.10(+0.33%) |
Apr 24, 2015 | 31.58 | 31.73 | 31.38 | 31.61 | 683,747 | +0.10(+0.31%) |
Apr 23, 2015 | 31.23 | 31.53 | 31.19 | 31.51 | 642,633 | +0.25(+0.81%) |
Apr 22, 2015 | 30.88 | 31.26 | 30.83 | 31.26 | 1,052,293 | +0.35(+1.14%) |
Apr 21, 2015 | 30.96 | 31.08 | 30.77 | 30.90 | 402,403 | +0.08(+0.27%) |
Apr 20, 2015 | 30.81 | 30.92 | 30.69 | 30.82 | 674,723 | +0.05(+0.17%) |
Apr 17, 2015 | 30.85 | 30.97 | 30.56 | 30.77 | 596,868 | -0.22(-0.72%) |
Apr 16, 2015 | 30.72 | 31.12 | 30.57 | 30.99 | 655,263 | +0.16(+0.51%) |
Apr 15, 2015 | 31.17 | 31.17 | 30.81 | 30.84 | 649,429 | -0.27(-0.87%) |
Apr 14, 2015 | 31.21 | 31.33 | 31.07 | 31.11 | 674,804 | +0.02(+0.07%) |
Apr 13, 2015 | 31.29 | 31.40 | 31.08 | 31.08 | 549,662 | -0.24(-0.77%) |
Apr 10, 2015 | 31.54 | 31.79 | 31.25 | 31.32 | 452,126 | -0.03(-0.10%) |
Apr 09, 2015 | 32.01 | 32.07 | 31.28 | 31.35 | 666,850 | -0.72(-2.24%) |
Apr 08, 2015 | 32.43 | 32.43 | 32.04 | 32.07 | 801,923 | -0.22(-0.67%) |
Apr 07, 2015 | 32.67 | 32.72 | 32.28 | 32.29 | 1,357,156 | -0.41(-1.26%) |
Apr 06, 2015 | 32.61 | 32.80 | 32.47 | 32.70 | 1,166,794 | +0.23(+0.71%) |
Apr 02, 2015 | 32.08 | 32.47 | 32.47 | 32.47 | 888,580 | +0.39(+1.21%) |