Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.76 | 29.89 | 29.34 | 29.49 | 4,754,517 | +0.10(+0.33%) |
Jun 29, 2015 | 29.68 | 29.97 | 29.37 | 29.39 | 2,619,183 | -0.76(-2.53%) |
Jun 26, 2015 | 30.19 | 30.29 | 30.07 | 30.15 | 1,482,829 | +0.14(+0.46%) |
Jun 25, 2015 | 30.20 | 30.29 | 29.92 | 30.02 | 1,527,612 | -0.02(-0.08%) |
Jun 24, 2015 | 30.21 | 30.29 | 30.01 | 30.04 | 1,912,614 | -0.21(-0.70%) |
Jun 23, 2015 | 30.07 | 30.31 | 30.07 | 30.25 | 1,729,532 | +0.27(+0.89%) |
Jun 22, 2015 | 29.89 | 30.01 | 29.84 | 29.98 | 2,032,013 | +0.40(+1.35%) |
Jun 19, 2015 | 29.73 | 29.78 | 29.59 | 29.59 | 1,511,778 | -0.17(-0.58%) |
Jun 18, 2015 | 29.67 | 29.81 | 29.41 | 29.76 | 2,449,078 | +0.18(+0.60%) |
Jun 17, 2015 | 30.15 | 30.19 | 29.51 | 29.58 | 3,043,367 | -0.42(-1.40%) |
Jun 16, 2015 | 29.65 | 30.02 | 29.60 | 30.00 | 1,479,767 | +0.28(+0.93%) |
Jun 15, 2015 | 29.57 | 29.85 | 29.34 | 29.72 | 2,433,350 | -0.07(-0.24%) |
Jun 12, 2015 | 29.76 | 29.81 | 29.62 | 29.80 | 1,119,420 | -0.03(-0.11%) |
Jun 11, 2015 | 29.91 | 29.92 | 29.64 | 29.83 | 1,962,206 | -0.02(-0.05%) |
Jun 10, 2015 | 29.67 | 29.99 | 29.53 | 29.85 | 2,331,339 | +0.41(+1.38%) |
Jun 09, 2015 | 29.25 | 29.55 | 29.05 | 29.44 | 3,028,357 | +0.27(+0.92%) |
Jun 08, 2015 | 29.21 | 29.34 | 29.11 | 29.17 | 6,514,856 | +0.02(+0.06%) |
Jun 05, 2015 | 28.96 | 29.17 | 28.84 | 29.16 | 2,729,348 | +0.49(+1.70%) |
Jun 04, 2015 | 28.83 | 28.90 | 28.58 | 28.67 | 1,752,722 | -0.22(-0.76%) |
Jun 03, 2015 | 28.66 | 28.97 | 28.61 | 28.89 | 2,987,059 | +0.41(+1.45%) |
Jun 02, 2015 | 28.21 | 28.56 | 28.12 | 28.48 | 2,402,259 | +0.32(+1.15%) |
Jun 01, 2015 | 28.43 | 28.43 | 27.99 | 28.15 | 1,416,164 | -0.11(-0.40%) |
May 29, 2015 | 28.47 | 28.47 | 28.14 | 28.27 | 1,800,956 | -0.22(-0.77%) |
May 28, 2015 | 28.40 | 28.49 | 28.30 | 28.48 | 916,210 | +0.01(+0.03%) |
May 27, 2015 | 28.22 | 28.50 | 28.13 | 28.48 | 1,326,681 | +0.31(+1.09%) |
May 26, 2015 | 28.32 | 28.32 | 28.02 | 28.17 | 1,446,509 | -0.19(-0.69%) |
May 22, 2015 | 28.45 | 28.36 | 28.36 | 28.36 | 1,048,695 | -0.10(-0.34%) |
May 21, 2015 | 28.45 | 28.57 | 28.34 | 28.46 | 848,645 | -0.04(-0.14%) |
May 20, 2015 | 28.69 | 28.69 | 28.39 | 28.50 | 1,906,311 | -0.15(-0.54%) |
May 19, 2015 | 28.49 | 28.68 | 28.46 | 28.66 | 2,011,088 | +0.24(+0.86%) |
May 18, 2015 | 28.00 | 28.44 | 28.00 | 28.41 | 1,363,276 | +0.44(+1.56%) |
May 15, 2015 | 28.36 | 28.40 | 27.87 | 27.97 | 1,713,678 | -0.38(-1.34%) |
May 14, 2015 | 28.31 | 28.36 | 28.22 | 28.36 | 1,221,654 | +0.14(+0.49%) |
May 13, 2015 | 28.11 | 28.27 | 27.97 | 28.22 | 1,540,894 | +0.12(+0.43%) |
May 12, 2015 | 27.89 | 28.19 | 27.73 | 28.10 | 2,182,964 | +0.08(+0.29%) |
May 11, 2015 | 27.85 | 28.10 | 27.82 | 28.02 | 1,254,255 | +0.14(+0.49%) |
May 08, 2015 | 27.72 | 27.91 | 27.64 | 27.88 | 1,345,630 | +0.22(+0.79%) |
May 07, 2015 | 27.59 | 27.82 | 27.50 | 27.66 | 1,029,744 | -0.09(-0.32%) |
May 06, 2015 | 27.73 | 27.76 | 27.47 | 27.75 | 1,538,130 | +0.14(+0.50%) |
May 05, 2015 | 27.71 | 27.89 | 27.57 | 27.61 | 2,054,261 | -0.14(-0.50%) |
May 04, 2015 | 27.43 | 27.78 | 27.43 | 27.75 | 1,098,800 | +0.36(+1.30%) |
May 01, 2015 | 27.67 | 27.68 | 27.29 | 27.39 | 1,370,176 | -0.08(-0.29%) |
Apr 30, 2015 | 27.67 | 27.76 | 27.40 | 27.47 | 2,519,872 | -0.21(-0.76%) |
Apr 29, 2015 | 27.50 | 27.84 | 27.42 | 27.68 | 2,134,652 | +0.16(+0.59%) |
Apr 28, 2015 | 27.21 | 27.53 | 27.11 | 27.52 | 1,005,259 | +0.32(+1.19%) |
Apr 27, 2015 | 27.42 | 27.59 | 27.10 | 27.20 | 1,294,929 | -0.20(-0.74%) |
Apr 24, 2015 | 27.51 | 27.65 | 27.34 | 27.40 | 874,058 | -0.19(-0.70%) |
Apr 23, 2015 | 27.56 | 27.69 | 27.45 | 27.59 | 887,124 | -0.06(-0.23%) |
Apr 22, 2015 | 27.54 | 27.71 | 27.27 | 27.66 | 1,267,821 | +0.18(+0.65%) |
Apr 21, 2015 | 27.47 | 27.68 | 27.42 | 27.48 | 652,873 | +0.01(+0.03%) |
Apr 20, 2015 | 27.29 | 27.63 | 27.29 | 27.47 | 689,067 | +0.19(+0.71%) |
Apr 17, 2015 | 27.52 | 27.58 | 27.20 | 27.28 | 906,344 | -0.40(-1.43%) |
Apr 16, 2015 | 27.61 | 27.77 | 27.38 | 27.67 | 2,154,840 | -0.02(-0.09%) |
Apr 15, 2015 | 27.36 | 27.81 | 27.34 | 27.70 | 1,759,057 | +0.32(+1.18%) |
Apr 14, 2015 | 27.50 | 27.52 | 27.20 | 27.38 | 709,575 | -0.12(-0.44%) |
Apr 13, 2015 | 27.26 | 27.55 | 27.25 | 27.50 | 1,503,249 | +0.23(+0.86%) |
Apr 10, 2015 | 27.18 | 27.28 | 27.09 | 27.26 | 396,661 | +0.03(+0.12%) |
Apr 09, 2015 | 27.20 | 27.26 | 27.00 | 27.23 | 626,834 | +0.02(+0.06%) |
Apr 08, 2015 | 27.20 | 27.37 | 27.14 | 27.21 | 712,996 | +0.02(+0.06%) |
Apr 07, 2015 | 27.12 | 27.38 | 27.12 | 27.20 | 1,137,488 | +0.02(+0.09%) |
Apr 06, 2015 | 26.97 | 27.25 | 26.71 | 27.17 | 1,904,016 | -0.07(-0.27%) |
Apr 02, 2015 | 27.05 | 27.25 | 27.25 | 27.25 | 562,118 | +0.15(+0.57%) |