Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.82 | 29.88 | 29.52 | 29.65 | 4,524,277 | +0.11(+0.36%) |
Jun 29, 2015 | 30.00 | 30.21 | 29.52 | 29.55 | 1,627,760 | -0.85(-2.81%) |
Jun 26, 2015 | 30.90 | 30.90 | 30.28 | 30.40 | 1,890,865 | -0.78(-2.49%) |
Jun 25, 2015 | 31.28 | 31.39 | 31.10 | 31.18 | 1,007,595 | -0.02(-0.07%) |
Jun 24, 2015 | 31.49 | 31.56 | 31.19 | 31.20 | 768,437 | -0.39(-1.23%) |
Jun 23, 2015 | 31.81 | 31.85 | 31.48 | 31.59 | 1,011,859 | -0.16(-0.50%) |
Jun 22, 2015 | 31.74 | 31.82 | 31.59 | 31.74 | 932,079 | +0.27(+0.85%) |
Jun 19, 2015 | 31.71 | 31.80 | 31.37 | 31.48 | 1,111,290 | -0.16(-0.50%) |
Jun 18, 2015 | 31.28 | 31.78 | 31.28 | 31.63 | 825,543 | +0.44(+1.41%) |
Jun 17, 2015 | 31.20 | 31.32 | 31.08 | 31.19 | 753,397 | +0.03(+0.08%) |
Jun 16, 2015 | 31.02 | 31.25 | 30.95 | 31.17 | 703,714 | +0.09(+0.28%) |
Jun 15, 2015 | 30.82 | 31.11 | 30.68 | 31.08 | 858,056 | -0.06(-0.21%) |
Jun 12, 2015 | 31.30 | 31.30 | 31.10 | 31.15 | 680,657 | -0.28(-0.90%) |
Jun 11, 2015 | 31.57 | 31.59 | 31.40 | 31.43 | 1,672,608 | -0.01(-0.03%) |
Jun 10, 2015 | 31.20 | 31.55 | 31.18 | 31.44 | 1,355,993 | +0.39(+1.24%) |
Jun 09, 2015 | 31.09 | 31.13 | 30.74 | 31.05 | 1,704,962 | -0.02(-0.06%) |
Jun 08, 2015 | 31.70 | 31.70 | 30.99 | 31.07 | 1,417,055 | -0.60(-1.88%) |
Jun 05, 2015 | 31.63 | 31.75 | 31.38 | 31.67 | 1,355,125 | +0.00(+0.01%) |
Jun 04, 2015 | 31.82 | 31.93 | 31.57 | 31.66 | 1,851,757 | -0.29(-0.91%) |
Jun 03, 2015 | 32.33 | 32.36 | 31.93 | 31.95 | 3,734,961 | -0.22(-0.68%) |
Jun 02, 2015 | 32.44 | 32.44 | 32.12 | 32.17 | 972,726 | -0.36(-1.12%) |
Jun 01, 2015 | 32.63 | 32.75 | 32.36 | 32.54 | 1,363,390 | +0.02(+0.06%) |
May 29, 2015 | 32.50 | 32.65 | 32.37 | 32.52 | 1,879,380 | +0.12(+0.38%) |
May 28, 2015 | 32.39 | 32.53 | 32.18 | 32.39 | 1,270,036 | +0.03(+0.10%) |
May 27, 2015 | 31.24 | 32.47 | 31.23 | 32.36 | 1,363,679 | +1.22(+3.93%) |
May 26, 2015 | 31.33 | 31.36 | 31.00 | 31.14 | 813,853 | -0.24(-0.77%) |
May 22, 2015 | 31.28 | 31.38 | 31.38 | 31.38 | 425,834 | +0.06(+0.21%) |
May 21, 2015 | 31.13 | 31.36 | 31.00 | 31.32 | 476,900 | +0.16(+0.51%) |
May 20, 2015 | 31.13 | 31.38 | 31.02 | 31.16 | 889,586 | +0.07(+0.22%) |
May 19, 2015 | 31.28 | 31.43 | 30.98 | 31.09 | 473,648 | -0.11(-0.36%) |
May 18, 2015 | 30.94 | 31.22 | 30.86 | 31.20 | 648,101 | +0.30(+0.98%) |
May 15, 2015 | 30.91 | 31.02 | 30.77 | 30.90 | 392,889 | +0.05(+0.17%) |
May 14, 2015 | 30.70 | 30.96 | 30.59 | 30.85 | 907,881 | +0.36(+1.19%) |
May 13, 2015 | 30.46 | 30.71 | 30.40 | 30.49 | 408,104 | +0.19(+0.62%) |
May 12, 2015 | 30.44 | 30.48 | 30.16 | 30.30 | 1,032,060 | -0.28(-0.90%) |
May 11, 2015 | 30.56 | 30.69 | 30.45 | 30.58 | 512,822 | +0.02(+0.06%) |
May 08, 2015 | 30.50 | 30.69 | 30.47 | 30.56 | 680,629 | +0.30(+1.00%) |
May 07, 2015 | 30.04 | 30.30 | 30.04 | 30.25 | 962,012 | +0.33(+1.10%) |
May 06, 2015 | 30.07 | 30.21 | 29.71 | 29.93 | 1,447,904 | -0.04(-0.12%) |
May 05, 2015 | 30.41 | 30.49 | 29.93 | 29.96 | 775,049 | -0.67(-2.17%) |
May 04, 2015 | 30.76 | 30.82 | 30.55 | 30.63 | 686,245 | -0.06(-0.20%) |
May 01, 2015 | 30.14 | 30.76 | 30.13 | 30.69 | 1,578,797 | +0.83(+2.78%) |
Apr 30, 2015 | 30.06 | 30.18 | 29.67 | 29.86 | 2,407,999 | -0.26(-0.87%) |
Apr 29, 2015 | 30.06 | 30.21 | 29.81 | 30.12 | 812,703 | -0.17(-0.55%) |
Apr 28, 2015 | 30.27 | 30.35 | 29.87 | 30.29 | 1,245,988 | +0.03(+0.10%) |
Apr 27, 2015 | 30.22 | 30.57 | 30.18 | 30.26 | 616,555 | +0.08(+0.26%) |
Apr 24, 2015 | 30.63 | 30.65 | 29.99 | 30.18 | 653,441 | -0.51(-1.65%) |
Apr 23, 2015 | 30.61 | 30.79 | 30.45 | 30.69 | 610,298 | -0.48(-1.55%) |
Apr 22, 2015 | 30.92 | 31.17 | 30.68 | 31.17 | 467,031 | +0.43(+1.41%) |
Apr 21, 2015 | 30.52 | 30.95 | 30.63 | 30.73 | 470,901 | +0.21(+0.69%) |
Apr 20, 2015 | 30.42 | 30.65 | 30.42 | 30.52 | 412,596 | +0.26(+0.85%) |
Apr 17, 2015 | 30.46 | 30.46 | 30.12 | 30.27 | 515,663 | -0.44(-1.43%) |
Apr 16, 2015 | 30.54 | 30.75 | 30.54 | 30.71 | 542,055 | -0.13(-0.43%) |
Apr 15, 2015 | 30.56 | 30.93 | 30.52 | 30.84 | 460,274 | +0.51(+1.67%) |
Apr 14, 2015 | 30.65 | 30.65 | 30.24 | 30.33 | 688,126 | -0.31(-1.02%) |
Apr 13, 2015 | 30.87 | 30.98 | 30.60 | 30.64 | 452,366 | -0.18(-0.59%) |
Apr 10, 2015 | 30.72 | 30.83 | 30.68 | 30.83 | 274,445 | +0.12(+0.40%) |
Apr 09, 2015 | 30.16 | 30.74 | 30.16 | 30.70 | 619,184 | +0.40(+1.31%) |
Apr 08, 2015 | 30.07 | 30.41 | 30.05 | 30.31 | 907,878 | +0.18(+0.59%) |
Apr 07, 2015 | 30.12 | 30.39 | 30.07 | 30.13 | 1,081,274 | +0.01(+0.04%) |
Apr 06, 2015 | 29.70 | 30.18 | 29.54 | 30.12 | 1,099,022 | +0.13(+0.44%) |
Apr 02, 2015 | 30.17 | 29.98 | 29.98 | 29.98 | 667,036 | -0.07(-0.22%) |