Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.74 | 30.20 | 29.45 | 29.88 | 1,615,707 | +0.19(+0.63%) |
Jun 29, 2015 | 30.13 | 30.30 | 29.58 | 29.69 | 1,308,254 | -0.80(-2.62%) |
Jun 26, 2015 | 29.82 | 30.63 | 29.64 | 30.49 | 11,731,550 | +0.71(+2.39%) |
Jun 25, 2015 | 29.57 | 30.14 | 29.54 | 29.78 | 1,823,820 | +0.34(+1.17%) |
Jun 24, 2015 | 30.09 | 30.13 | 29.39 | 29.43 | 1,721,654 | -0.71(-2.36%) |
Jun 23, 2015 | 30.08 | 30.53 | 30.07 | 30.14 | 1,116,931 | -0.01(-0.03%) |
Jun 22, 2015 | 29.69 | 30.18 | 29.55 | 30.15 | 1,267,687 | +0.56(+1.88%) |
Jun 19, 2015 | 29.57 | 30.05 | 29.32 | 29.60 | 1,437,915 | -0.27(-0.92%) |
Jun 18, 2015 | 29.47 | 29.93 | 29.21 | 29.87 | 1,505,572 | +0.58(+1.98%) |
Jun 17, 2015 | 29.15 | 29.43 | 29.00 | 29.29 | 1,626,168 | +0.28(+0.97%) |
Jun 16, 2015 | 29.50 | 29.61 | 28.91 | 29.01 | 1,738,750 | -0.46(-1.57%) |
Jun 15, 2015 | 29.62 | 29.82 | 29.21 | 29.47 | 1,387,160 | -0.25(-0.84%) |
Jun 12, 2015 | 29.93 | 29.99 | 29.68 | 29.72 | 1,046,702 | -0.34(-1.14%) |
Jun 11, 2015 | 29.75 | 30.09 | 29.63 | 30.07 | 994,183 | +0.36(+1.21%) |
Jun 10, 2015 | 29.80 | 30.29 | 29.61 | 29.71 | 1,235,061 | +0.09(+0.32%) |
Jun 09, 2015 | 29.84 | 29.91 | 29.18 | 29.61 | 1,023,133 | -0.19(-0.63%) |
Jun 08, 2015 | 30.72 | 30.83 | 29.71 | 29.80 | 1,832,792 | -0.92(-3.00%) |
Jun 05, 2015 | 30.09 | 30.79 | 29.97 | 30.72 | 999,212 | +0.51(+1.68%) |
Jun 04, 2015 | 30.22 | 30.54 | 29.90 | 30.22 | 860,468 | -0.09(-0.28%) |
Jun 03, 2015 | 30.36 | 30.63 | 30.13 | 30.30 | 831,256 | -0.04(-0.13%) |
Jun 02, 2015 | 30.24 | 30.53 | 29.98 | 30.34 | 965,721 | +0.30(+0.99%) |
Jun 01, 2015 | 30.32 | 30.36 | 29.96 | 30.04 | 1,208,738 | -0.20(-0.65%) |
May 29, 2015 | 29.92 | 30.34 | 29.83 | 30.24 | 1,570,772 | +0.21(+0.70%) |
May 28, 2015 | 30.21 | 30.36 | 29.66 | 30.03 | 1,012,839 | -0.26(-0.85%) |
May 27, 2015 | 30.45 | 30.45 | 29.88 | 30.29 | 885,312 | -0.11(-0.36%) |
May 26, 2015 | 31.02 | 31.28 | 30.29 | 30.40 | 1,090,393 | -0.76(-2.43%) |
May 22, 2015 | 31.64 | 31.15 | 31.15 | 31.15 | 1,555,174 | -0.49(-1.56%) |
May 21, 2015 | 32.13 | 32.42 | 31.62 | 31.65 | 875,117 | -0.47(-1.46%) |
May 20, 2015 | 32.30 | 32.50 | 31.90 | 32.12 | 925,165 | -0.13(-0.39%) |
May 19, 2015 | 32.01 | 32.42 | 31.85 | 32.24 | 787,849 | +0.32(+1.00%) |
May 18, 2015 | 33.14 | 33.14 | 31.79 | 31.92 | 715,247 | -1.03(-3.13%) |
May 15, 2015 | 32.31 | 33.03 | 32.18 | 32.95 | 705,225 | +0.42(+1.30%) |
May 14, 2015 | 32.18 | 32.66 | 32.07 | 32.53 | 891,425 | +0.51(+1.59%) |
May 13, 2015 | 31.90 | 32.56 | 31.76 | 32.02 | 661,240 | +0.25(+0.79%) |
May 12, 2015 | 31.86 | 32.05 | 31.67 | 31.77 | 687,334 | -0.16(-0.49%) |
May 11, 2015 | 32.19 | 32.65 | 31.79 | 31.93 | 689,964 | -0.26(-0.80%) |
May 08, 2015 | 32.44 | 32.64 | 31.88 | 32.19 | 1,013,681 | +0.04(+0.12%) |
May 07, 2015 | 31.87 | 32.54 | 31.75 | 32.15 | 1,418,350 | +0.32(+1.01%) |
May 06, 2015 | 32.23 | 32.40 | 31.47 | 31.83 | 1,294,552 | -0.33(-1.02%) |
May 05, 2015 | 33.11 | 33.11 | 31.92 | 32.15 | 2,001,370 | -0.81(-2.44%) |
May 04, 2015 | 32.44 | 33.14 | 32.43 | 32.96 | 1,434,568 | +0.61(+1.89%) |
May 01, 2015 | 31.75 | 32.46 | 31.67 | 32.35 | 1,787,000 | +0.46(+1.45%) |
Apr 30, 2015 | 32.76 | 32.86 | 31.86 | 31.89 | 1,857,859 | -1.16(-3.50%) |
Apr 29, 2015 | 33.13 | 33.24 | 32.65 | 33.05 | 1,452,976 | -0.13(-0.38%) |
Apr 28, 2015 | 31.97 | 33.83 | 31.87 | 33.17 | 1,953,327 | +1.43(+4.51%) |
Apr 27, 2015 | 33.34 | 33.80 | 31.39 | 31.74 | 3,689,413 | -0.77(-2.36%) |
Apr 24, 2015 | 32.36 | 32.69 | 31.78 | 32.51 | 1,794,692 | +0.26(+0.80%) |
Apr 23, 2015 | 30.93 | 32.31 | 30.90 | 32.25 | 1,574,860 | +1.47(+4.78%) |
Apr 22, 2015 | 30.35 | 31.14 | 29.54 | 30.78 | 2,822,720 | +0.52(+1.73%) |
Apr 21, 2015 | 29.84 | 30.57 | 29.72 | 30.25 | 2,049,468 | +0.42(+1.42%) |
Apr 20, 2015 | 30.18 | 30.46 | 29.72 | 29.83 | 963,055 | -0.27(-0.91%) |
Apr 17, 2015 | 30.82 | 30.82 | 29.93 | 30.11 | 753,347 | -0.63(-2.04%) |
Apr 16, 2015 | 30.36 | 31.11 | 30.29 | 30.73 | 1,126,763 | +0.24(+0.80%) |
Apr 15, 2015 | 30.34 | 30.86 | 30.18 | 30.49 | 1,161,118 | +0.02(+0.05%) |
Apr 14, 2015 | 30.59 | 30.79 | 30.35 | 30.47 | 718,058 | -0.02(-0.08%) |
Apr 13, 2015 | 30.60 | 30.83 | 30.38 | 30.50 | 776,864 | +0.02(+0.05%) |
Apr 10, 2015 | 30.17 | 30.55 | 29.97 | 30.48 | 362,011 | +0.30(+1.01%) |
Apr 09, 2015 | 30.48 | 30.62 | 29.96 | 30.18 | 656,344 | -0.23(-0.75%) |
Apr 08, 2015 | 30.61 | 30.83 | 30.26 | 30.40 | 507,092 | -0.05(-0.15%) |
Apr 07, 2015 | 30.74 | 30.87 | 30.33 | 30.45 | 918,765 | -0.21(-0.69%) |
Apr 06, 2015 | 30.43 | 30.74 | 30.22 | 30.66 | 569,982 | +0.20(+0.64%) |
Apr 02, 2015 | 30.02 | 30.47 | 30.47 | 30.47 | 1,218,588 | +0.45(+1.51%) |