Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.03 | 29.34 | 28.73 | 29.24 | 3,303,886 | +0.60(+2.08%) |
Jun 29, 2015 | 29.37 | 29.56 | 28.58 | 28.64 | 5,113,745 | -1.34(-4.48%) |
Jun 26, 2015 | 30.15 | 30.37 | 29.64 | 29.98 | 3,489,973 | -0.03(-0.11%) |
Jun 25, 2015 | 30.21 | 30.31 | 29.95 | 30.02 | 2,096,818 | -0.05(-0.16%) |
Jun 24, 2015 | 30.34 | 30.46 | 29.95 | 30.06 | 1,655,163 | -0.34(-1.12%) |
Jun 23, 2015 | 30.42 | 30.73 | 30.29 | 30.41 | 2,190,379 | +0.17(+0.55%) |
Jun 22, 2015 | 29.39 | 30.31 | 29.38 | 30.24 | 3,307,617 | +1.02(+3.51%) |
Jun 19, 2015 | 29.60 | 29.86 | 29.06 | 29.22 | 10,692,090 | -0.46(-1.56%) |
Jun 18, 2015 | 29.66 | 29.87 | 29.26 | 29.68 | 2,429,974 | +0.11(+0.38%) |
Jun 17, 2015 | 30.20 | 30.30 | 29.45 | 29.57 | 3,135,268 | -0.55(-1.82%) |
Jun 16, 2015 | 29.77 | 30.14 | 29.65 | 30.11 | 1,408,328 | +0.23(+0.77%) |
Jun 15, 2015 | 29.77 | 29.96 | 29.40 | 29.88 | 1,992,612 | -0.12(-0.41%) |
Jun 12, 2015 | 29.78 | 30.22 | 29.78 | 30.01 | 1,604,242 | -0.15(-0.49%) |
Jun 11, 2015 | 30.16 | 30.42 | 30.06 | 30.15 | 2,131,494 | +0.05(+0.16%) |
Jun 10, 2015 | 30.24 | 30.66 | 30.02 | 30.10 | 3,355,123 | +0.07(+0.23%) |
Jun 09, 2015 | 29.86 | 30.12 | 29.37 | 30.04 | 3,671,075 | +0.23(+0.79%) |
Jun 08, 2015 | 29.84 | 30.28 | 29.30 | 29.80 | 1,906,442 | -0.14(-0.46%) |
Jun 05, 2015 | 29.89 | 30.13 | 29.63 | 29.94 | 4,360,803 | +0.55(+1.86%) |
Jun 04, 2015 | 29.45 | 29.71 | 29.33 | 29.39 | 3,074,318 | -0.23(-0.77%) |
Jun 03, 2015 | 29.97 | 30.03 | 29.23 | 29.62 | 5,598,281 | -0.18(-0.61%) |
Jun 02, 2015 | 28.62 | 29.92 | 28.30 | 29.80 | 9,535,064 | +1.02(+3.54%) |
Jun 01, 2015 | 29.30 | 28.76 | 28.55 | 28.78 | 2,940,721 | +0.02(+0.08%) |
May 29, 2015 | 29.17 | 29.34 | 28.53 | 28.76 | 13,451,304 | -0.37(-1.27%) |
May 28, 2015 | 29.22 | 29.39 | 29.07 | 29.13 | 1,991,254 | -0.16(-0.55%) |
May 27, 2015 | 29.19 | 29.33 | 28.92 | 29.29 | 1,964,835 | +0.22(+0.76%) |
May 26, 2015 | 28.67 | 29.10 | 28.67 | 29.07 | 3,436,549 | +0.27(+0.93%) |
May 22, 2015 | 29.07 | 28.80 | 28.80 | 28.80 | 2,844,085 | -0.33(-1.12%) |
May 21, 2015 | 28.91 | 29.28 | 28.89 | 29.13 | 2,273,145 | +0.16(+0.54%) |
May 20, 2015 | 28.98 | 29.11 | 28.53 | 28.97 | 2,730,455 | +0.05(+0.17%) |
May 19, 2015 | 29.29 | 29.67 | 28.86 | 28.92 | 2,858,937 | -0.20(-0.70%) |
May 18, 2015 | 28.37 | 29.40 | 28.35 | 29.13 | 3,295,896 | +0.81(+2.86%) |
May 15, 2015 | 28.86 | 29.09 | 28.17 | 28.32 | 2,341,934 | -0.57(-1.96%) |
May 14, 2015 | 29.00 | 29.00 | 28.48 | 28.88 | 3,687,368 | +0.13(+0.44%) |
May 13, 2015 | 28.63 | 28.95 | 28.60 | 28.76 | 2,471,916 | +0.07(+0.24%) |
May 12, 2015 | 28.91 | 29.20 | 28.67 | 28.69 | 2,660,829 | -0.45(-1.54%) |
May 11, 2015 | 28.50 | 29.27 | 28.49 | 29.14 | 4,251,733 | +0.67(+2.37%) |
May 08, 2015 | 28.22 | 28.53 | 28.07 | 28.46 | 3,358,457 | +0.29(+1.04%) |
May 07, 2015 | 27.71 | 28.23 | 27.71 | 28.17 | 4,169,571 | +0.40(+1.42%) |
May 06, 2015 | 28.45 | 28.61 | 27.72 | 27.78 | 3,292,758 | -0.54(-1.91%) |
May 05, 2015 | 28.53 | 28.86 | 28.24 | 28.32 | 3,127,627 | -0.30(-1.04%) |
May 04, 2015 | 28.01 | 28.76 | 28.01 | 28.62 | 2,474,340 | +0.21(+0.74%) |
May 01, 2015 | 28.34 | 28.56 | 28.12 | 28.41 | 2,476,302 | +0.30(+1.08%) |
Apr 30, 2015 | 28.50 | 28.80 | 28.09 | 28.10 | 4,118,953 | -0.40(-1.40%) |
Apr 29, 2015 | 27.75 | 28.56 | 27.63 | 28.50 | 4,335,840 | +0.66(+2.38%) |
Apr 28, 2015 | 27.19 | 27.96 | 27.13 | 27.84 | 2,873,715 | +0.66(+2.44%) |
Apr 27, 2015 | 27.66 | 27.87 | 27.09 | 27.18 | 2,434,842 | -0.32(-1.17%) |
Apr 24, 2015 | 27.43 | 27.80 | 27.19 | 27.50 | 5,032,966 | -0.02(-0.07%) |
Apr 23, 2015 | 27.76 | 28.08 | 27.50 | 27.52 | 3,917,181 | -0.41(-1.45%) |
Apr 22, 2015 | 26.99 | 27.99 | 26.83 | 27.92 | 6,105,786 | +1.05(+3.90%) |
Apr 21, 2015 | 26.96 | 27.11 | 26.59 | 26.87 | 1,975,285 | -0.08(-0.31%) |
Apr 20, 2015 | 26.99 | 27.22 | 26.91 | 26.96 | 1,594,614 | +0.05(+0.20%) |
Apr 17, 2015 | 27.38 | 27.40 | 26.61 | 26.90 | 2,620,583 | -0.67(-2.44%) |
Apr 16, 2015 | 27.23 | 27.70 | 27.04 | 27.58 | 2,360,398 | +0.31(+1.13%) |
Apr 15, 2015 | 27.15 | 27.53 | 26.94 | 27.27 | 2,602,794 | +0.11(+0.41%) |
Apr 14, 2015 | 27.24 | 27.42 | 26.83 | 27.16 | 2,356,966 | -0.32(-1.17%) |
Apr 13, 2015 | 27.62 | 27.80 | 27.39 | 27.48 | 2,220,431 | -0.10(-0.37%) |
Apr 10, 2015 | 27.67 | 27.70 | 27.31 | 27.58 | 1,677,437 | -0.14(-0.51%) |
Apr 09, 2015 | 27.51 | 27.73 | 27.17 | 27.72 | 2,438,805 | +0.19(+0.69%) |
Apr 08, 2015 | 27.15 | 27.56 | 27.10 | 27.53 | 2,837,258 | +0.44(+1.64%) |
Apr 07, 2015 | 27.47 | 27.65 | 27.08 | 27.09 | 2,158,827 | -0.31(-1.12%) |
Apr 06, 2015 | 27.38 | 27.71 | 26.95 | 27.40 | 2,800,688 | -0.39(-1.41%) |
Apr 02, 2015 | 27.82 | 27.79 | 27.79 | 27.79 | 2,184,133 | +0.00(+0.00%) |