Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.94 | 28.95 | 28.66 | 28.79 | 5,381,487 | +0.04(+0.15%) |
Jun 29, 2015 | 28.94 | 29.46 | 28.72 | 28.74 | 5,522,293 | -0.27(-0.93%) |
Jun 26, 2015 | 28.65 | 29.03 | 28.53 | 29.01 | 5,560,948 | +0.33(+1.15%) |
Jun 25, 2015 | 29.17 | 29.17 | 28.61 | 28.68 | 5,457,430 | -0.34(-1.19%) |
Jun 24, 2015 | 29.44 | 29.54 | 29.03 | 29.03 | 4,539,727 | -0.41(-1.39%) |
Jun 23, 2015 | 30.01 | 30.08 | 29.39 | 29.44 | 3,012,494 | -0.40(-1.35%) |
Jun 22, 2015 | 30.12 | 30.19 | 29.77 | 29.84 | 3,420,355 | -0.20(-0.66%) |
Jun 19, 2015 | 30.14 | 30.35 | 30.03 | 30.04 | 4,967,878 | -0.14(-0.46%) |
Jun 18, 2015 | 29.64 | 30.26 | 29.62 | 30.18 | 4,691,560 | +0.51(+1.70%) |
Jun 17, 2015 | 29.55 | 29.69 | 29.32 | 29.67 | 3,748,008 | +0.22(+0.75%) |
Jun 16, 2015 | 29.22 | 29.47 | 29.03 | 29.45 | 2,638,026 | +0.13(+0.45%) |
Jun 15, 2015 | 29.08 | 29.44 | 28.95 | 29.32 | 3,672,486 | +0.23(+0.78%) |
Jun 12, 2015 | 29.44 | 29.56 | 29.07 | 29.09 | 2,562,630 | -0.51(-1.73%) |
Jun 11, 2015 | 29.64 | 29.78 | 29.44 | 29.61 | 5,012,318 | +0.12(+0.40%) |
Jun 10, 2015 | 29.58 | 29.85 | 29.47 | 29.49 | 4,737,667 | +0.07(+0.25%) |
Jun 09, 2015 | 29.39 | 29.60 | 29.32 | 29.42 | 3,581,839 | +0.00(+0.00%) |
Jun 08, 2015 | 29.55 | 29.66 | 29.42 | 29.42 | 4,635,697 | -0.20(-0.67%) |
Jun 05, 2015 | 29.58 | 29.66 | 29.36 | 29.61 | 5,691,514 | -0.08(-0.27%) |
Jun 04, 2015 | 29.90 | 30.12 | 29.63 | 29.69 | 4,067,905 | -0.31(-1.04%) |
Jun 03, 2015 | 30.69 | 30.75 | 29.80 | 30.01 | 4,647,923 | -0.69(-2.25%) |
Jun 02, 2015 | 30.96 | 31.03 | 30.51 | 30.70 | 3,874,652 | -0.45(-1.44%) |
Jun 01, 2015 | 31.04 | 31.36 | 30.87 | 31.15 | 3,831,503 | +0.20(+0.66%) |
May 29, 2015 | 31.25 | 31.31 | 30.85 | 30.94 | 7,347,427 | -0.30(-0.98%) |
May 28, 2015 | 31.33 | 31.49 | 31.08 | 31.25 | 4,395,561 | -0.15(-0.46%) |
May 27, 2015 | 31.43 | 31.49 | 31.25 | 31.39 | 5,390,624 | +0.09(+0.30%) |
May 26, 2015 | 31.75 | 31.75 | 31.20 | 31.30 | 3,990,194 | -0.54(-1.69%) |
May 22, 2015 | 31.66 | 31.84 | 31.84 | 31.84 | 4,238,725 | +0.07(+0.23%) |
May 21, 2015 | 31.44 | 31.78 | 31.32 | 31.76 | 4,162,274 | +0.31(+0.99%) |
May 20, 2015 | 31.25 | 31.59 | 31.09 | 31.45 | 4,816,714 | +0.22(+0.70%) |
May 19, 2015 | 30.78 | 31.28 | 30.66 | 31.23 | 4,160,582 | +0.29(+0.94%) |
May 18, 2015 | 30.73 | 30.98 | 30.65 | 30.94 | 3,337,215 | +0.07(+0.21%) |
May 15, 2015 | 30.82 | 31.09 | 30.68 | 30.88 | 4,848,008 | +0.19(+0.61%) |
May 14, 2015 | 30.45 | 30.71 | 30.38 | 30.69 | 4,370,638 | +0.44(+1.44%) |
May 13, 2015 | 30.48 | 30.63 | 30.09 | 30.25 | 3,755,964 | -0.15(-0.50%) |
May 12, 2015 | 30.35 | 30.46 | 30.10 | 30.41 | 3,766,637 | -0.12(-0.38%) |
May 11, 2015 | 30.48 | 30.83 | 30.42 | 30.52 | 5,322,334 | -0.01(-0.02%) |
May 08, 2015 | 30.81 | 30.98 | 30.37 | 30.53 | 5,306,427 | +0.07(+0.24%) |
May 07, 2015 | 30.43 | 30.75 | 30.31 | 30.46 | 3,999,618 | +0.16(+0.53%) |
May 06, 2015 | 30.29 | 30.39 | 29.93 | 30.30 | 4,720,098 | +0.13(+0.43%) |
May 05, 2015 | 30.86 | 30.89 | 30.15 | 30.17 | 5,897,079 | -0.82(-2.65%) |
May 04, 2015 | 30.50 | 31.16 | 30.50 | 30.99 | 4,612,127 | +0.53(+1.74%) |
May 01, 2015 | 30.01 | 30.48 | 29.83 | 30.46 | 3,769,432 | +0.30(+1.01%) |
Apr 30, 2015 | 30.25 | 30.32 | 29.77 | 30.15 | 5,753,444 | -0.20(-0.67%) |
Apr 29, 2015 | 30.37 | 30.49 | 30.09 | 30.35 | 2,719,470 | -0.16(-0.52%) |
Apr 28, 2015 | 30.11 | 30.52 | 29.92 | 30.51 | 2,787,072 | +0.32(+1.06%) |
Apr 27, 2015 | 30.85 | 30.88 | 29.98 | 30.19 | 3,593,245 | -0.50(-1.63%) |
Apr 24, 2015 | 30.39 | 30.88 | 30.27 | 30.70 | 3,993,461 | +0.24(+0.79%) |
Apr 23, 2015 | 30.41 | 30.56 | 30.31 | 30.46 | 3,186,987 | +0.08(+0.26%) |
Apr 22, 2015 | 30.14 | 30.49 | 30.02 | 30.38 | 3,591,018 | +0.46(+1.55%) |
Apr 21, 2015 | 30.38 | 30.61 | 29.82 | 29.91 | 3,738,446 | -0.44(-1.46%) |
Apr 20, 2015 | 29.83 | 30.56 | 29.77 | 30.35 | 2,932,232 | +0.61(+2.05%) |
Apr 17, 2015 | 29.82 | 30.09 | 29.58 | 29.74 | 2,644,091 | -0.25(-0.82%) |
Apr 16, 2015 | 29.93 | 30.16 | 29.51 | 29.99 | 3,339,151 | +0.04(+0.15%) |
Apr 15, 2015 | 30.01 | 30.43 | 29.90 | 29.95 | 1,758,014 | +0.01(+0.02%) |
Apr 14, 2015 | 29.80 | 30.11 | 29.77 | 29.94 | 1,964,033 | +0.20(+0.66%) |
Apr 13, 2015 | 30.19 | 30.27 | 29.69 | 29.74 | 2,243,206 | -0.50(-1.66%) |
Apr 10, 2015 | 30.01 | 30.47 | 29.96 | 30.25 | 2,716,379 | +0.29(+0.97%) |
Apr 09, 2015 | 30.21 | 30.25 | 29.90 | 29.96 | 3,241,763 | -0.31(-1.03%) |
Apr 08, 2015 | 30.33 | 30.48 | 30.09 | 30.27 | 2,791,507 | -0.10(-0.33%) |
Apr 07, 2015 | 30.85 | 30.88 | 30.30 | 30.37 | 3,269,176 | -0.41(-1.32%) |
Apr 06, 2015 | 30.09 | 31.07 | 30.08 | 30.78 | 4,406,288 | +0.77(+2.56%) |
Apr 02, 2015 | 29.96 | 30.01 | 30.01 | 30.01 | 5,484,330 | +0.06(+0.19%) |