Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.60 | 30.81 | 30.39 | 30.57 | 14,086,473 | +0.38(+1.25%) |
Jun 29, 2015 | 30.60 | 30.90 | 30.19 | 30.19 | 13,725,397 | -0.94(-3.01%) |
Jun 26, 2015 | 31.11 | 31.31 | 31.02 | 31.13 | 10,563,504 | +0.22(+0.71%) |
Jun 25, 2015 | 31.38 | 31.42 | 30.85 | 30.91 | 11,306,417 | -0.33(-1.06%) |
Jun 24, 2015 | 31.50 | 31.73 | 31.16 | 31.24 | 10,233,635 | -0.45(-1.42%) |
Jun 23, 2015 | 31.57 | 31.72 | 31.51 | 31.69 | 11,901,505 | +0.28(+0.90%) |
Jun 22, 2015 | 31.42 | 31.57 | 31.30 | 31.41 | 11,008,375 | +0.38(+1.22%) |
Jun 19, 2015 | 31.23 | 31.47 | 30.91 | 31.03 | 13,117,738 | -0.33(-1.06%) |
Jun 18, 2015 | 31.27 | 31.47 | 30.99 | 31.36 | 9,634,667 | +0.17(+0.53%) |
Jun 17, 2015 | 31.44 | 31.49 | 31.15 | 31.20 | 8,919,010 | -0.13(-0.40%) |
Jun 16, 2015 | 31.05 | 31.38 | 31.01 | 31.32 | 5,811,183 | +0.17(+0.53%) |
Jun 15, 2015 | 30.91 | 31.24 | 30.70 | 31.16 | 7,149,987 | -0.06(-0.20%) |
Jun 12, 2015 | 31.25 | 31.42 | 31.14 | 31.22 | 7,481,231 | -0.20(-0.65%) |
Jun 11, 2015 | 31.53 | 31.67 | 31.23 | 31.42 | 8,857,360 | -0.02(-0.05%) |
Jun 10, 2015 | 30.97 | 31.49 | 30.86 | 31.44 | 12,113,078 | +0.60(+1.94%) |
Jun 09, 2015 | 30.80 | 30.96 | 30.57 | 30.84 | 9,906,666 | +0.03(+0.10%) |
Jun 08, 2015 | 31.24 | 31.33 | 30.73 | 30.81 | 9,296,497 | -0.16(-0.51%) |
Jun 05, 2015 | 30.92 | 31.05 | 30.70 | 30.97 | 12,444,490 | +0.46(+1.52%) |
Jun 04, 2015 | 30.45 | 30.90 | 30.41 | 30.50 | 9,786,667 | -0.24(-0.79%) |
Jun 03, 2015 | 30.57 | 30.93 | 30.43 | 30.75 | 9,912,576 | +0.39(+1.27%) |
Jun 02, 2015 | 30.29 | 30.53 | 30.16 | 30.36 | 7,839,518 | -0.05(-0.16%) |
Jun 01, 2015 | 30.28 | 30.51 | 30.08 | 30.41 | 11,203,558 | +0.30(+0.99%) |
May 29, 2015 | 30.45 | 30.51 | 30.08 | 30.11 | 9,971,198 | -0.42(-1.37%) |
May 28, 2015 | 30.40 | 30.56 | 30.27 | 30.53 | 12,329,668 | +0.09(+0.28%) |
May 27, 2015 | 29.96 | 30.53 | 29.85 | 30.44 | 10,470,449 | +0.65(+2.20%) |
May 26, 2015 | 29.97 | 30.07 | 29.62 | 29.78 | 10,697,395 | -0.30(-1.00%) |
May 22, 2015 | 29.98 | 30.08 | 30.08 | 30.08 | 6,995,997 | +0.10(+0.34%) |
May 21, 2015 | 30.09 | 30.22 | 29.95 | 29.98 | 9,060,332 | -0.23(-0.76%) |
May 20, 2015 | 30.42 | 30.46 | 30.10 | 30.21 | 8,043,252 | -0.28(-0.93%) |
May 19, 2015 | 30.21 | 30.62 | 30.21 | 30.49 | 9,364,801 | +0.28(+0.94%) |
May 18, 2015 | 29.86 | 30.27 | 29.83 | 30.21 | 7,690,628 | +0.38(+1.27%) |
May 15, 2015 | 30.04 | 30.10 | 29.75 | 29.83 | 9,000,499 | -0.23(-0.76%) |
May 14, 2015 | 29.93 | 30.08 | 29.81 | 30.06 | 9,250,970 | +0.28(+0.95%) |
May 13, 2015 | 29.78 | 29.89 | 29.53 | 29.78 | 8,901,976 | +0.05(+0.16%) |
May 12, 2015 | 29.95 | 29.97 | 29.52 | 29.73 | 12,293,709 | -0.42(-1.39%) |
May 11, 2015 | 29.83 | 30.34 | 29.83 | 30.15 | 15,668,469 | +0.28(+0.95%) |
May 08, 2015 | 29.66 | 29.92 | 29.58 | 29.86 | 12,736,047 | +0.28(+0.93%) |
May 07, 2015 | 29.15 | 29.65 | 29.04 | 29.59 | 15,737,294 | +0.39(+1.32%) |
May 06, 2015 | 29.58 | 29.66 | 28.97 | 29.20 | 12,094,801 | -0.32(-1.07%) |
May 05, 2015 | 29.73 | 29.91 | 29.45 | 29.52 | 13,118,524 | -0.36(-1.21%) |
May 04, 2015 | 29.62 | 29.90 | 29.58 | 29.88 | 9,358,262 | +0.32(+1.07%) |
May 01, 2015 | 29.56 | 29.66 | 29.41 | 29.56 | 8,208,639 | +0.16(+0.54%) |
Apr 30, 2015 | 29.41 | 29.71 | 29.23 | 29.41 | 13,213,130 | -0.14(-0.48%) |
Apr 29, 2015 | 28.94 | 29.71 | 28.94 | 29.55 | 12,076,931 | +0.35(+1.22%) |
Apr 28, 2015 | 29.03 | 29.29 | 28.86 | 29.19 | 9,548,132 | +0.11(+0.38%) |
Apr 27, 2015 | 29.39 | 29.55 | 29.04 | 29.08 | 11,369,041 | -0.24(-0.83%) |
Apr 24, 2015 | 29.40 | 29.40 | 29.08 | 29.33 | 11,011,063 | -0.02(-0.05%) |
Apr 23, 2015 | 29.18 | 29.49 | 29.05 | 29.34 | 10,811,758 | +0.14(+0.48%) |
Apr 22, 2015 | 28.92 | 29.39 | 28.75 | 29.20 | 12,945,030 | +0.35(+1.22%) |
Apr 21, 2015 | 29.01 | 29.31 | 28.81 | 28.85 | 14,498,527 | -0.16(-0.57%) |
Apr 20, 2015 | 29.29 | 29.40 | 28.81 | 29.01 | 16,945,072 | +0.16(+0.57%) |
Apr 17, 2015 | 29.08 | 29.09 | 28.67 | 28.85 | 12,782,550 | -0.48(-1.63%) |
Apr 16, 2015 | 29.48 | 29.48 | 29.11 | 29.33 | 11,307,707 | -0.02(-0.08%) |
Apr 15, 2015 | 28.96 | 29.48 | 28.86 | 29.35 | 16,589,561 | +0.43(+1.49%) |
Apr 14, 2015 | 28.62 | 29.04 | 28.49 | 28.92 | 15,694,517 | +0.42(+1.49%) |
Apr 13, 2015 | 28.45 | 28.74 | 28.39 | 28.49 | 7,907,879 | +0.05(+0.17%) |
Apr 10, 2015 | 28.85 | 28.88 | 28.23 | 28.45 | 12,800,353 | -0.31(-1.09%) |
Apr 09, 2015 | 28.38 | 28.82 | 28.34 | 28.76 | 10,077,492 | +0.30(+1.05%) |
Apr 08, 2015 | 28.32 | 28.57 | 28.22 | 28.46 | 8,411,638 | +0.25(+0.89%) |
Apr 07, 2015 | 28.42 | 28.59 | 28.20 | 28.21 | 10,248,993 | +0.02(+0.08%) |
Apr 06, 2015 | 27.95 | 28.37 | 27.81 | 28.19 | 8,438,081 | -0.12(-0.42%) |
Apr 02, 2015 | 28.11 | 28.31 | 28.31 | 28.31 | 7,989,324 | +0.07(+0.25%) |