Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.35 | 27.36 | 26.91 | 27.00 | 8,296,913 | -0.25(-0.90%) |
Jun 29, 2015 | 27.61 | 27.72 | 27.22 | 27.24 | 3,723,761 | -0.56(-2.01%) |
Jun 26, 2015 | 28.07 | 28.09 | 27.75 | 27.80 | 5,734,241 | -0.40(-1.42%) |
Jun 25, 2015 | 28.02 | 28.24 | 27.94 | 28.20 | 8,461,177 | +0.11(+0.39%) |
Jun 24, 2015 | 28.12 | 28.18 | 27.99 | 28.09 | 5,420,995 | -0.03(-0.09%) |
Jun 23, 2015 | 28.14 | 28.22 | 28.03 | 28.12 | 4,787,453 | -0.05(-0.16%) |
Jun 22, 2015 | 28.20 | 28.27 | 28.11 | 28.16 | 8,061,982 | +0.25(+0.91%) |
Jun 19, 2015 | 27.95 | 28.02 | 27.89 | 27.91 | 5,935,650 | -0.10(-0.37%) |
Jun 18, 2015 | 27.80 | 28.16 | 27.80 | 28.01 | 7,053,399 | +0.21(+0.77%) |
Jun 17, 2015 | 27.78 | 27.86 | 27.57 | 27.80 | 5,814,079 | -0.01(-0.02%) |
Jun 16, 2015 | 27.66 | 27.82 | 27.60 | 27.81 | 9,473,935 | +0.49(+1.78%) |
Jun 15, 2015 | 27.22 | 27.28 | 27.17 | 27.32 | 4,695,505 | -0.36(-1.31%) |
Jun 12, 2015 | 27.72 | 27.83 | 27.60 | 27.68 | 2,822,545 | -0.32(-1.13%) |
Jun 11, 2015 | 27.96 | 28.10 | 27.82 | 28.00 | 6,153,496 | +0.18(+0.63%) |
Jun 10, 2015 | 27.63 | 27.89 | 27.60 | 27.83 | 9,752,739 | +0.50(+1.83%) |
Jun 09, 2015 | 27.37 | 27.44 | 27.19 | 27.33 | 4,914,913 | -0.05(-0.19%) |
Jun 08, 2015 | 27.59 | 27.61 | 27.33 | 27.38 | 7,043,018 | -0.21(-0.75%) |
Jun 05, 2015 | 27.72 | 27.74 | 27.56 | 27.59 | 8,257,893 | -0.37(-1.32%) |
Jun 04, 2015 | 28.26 | 28.41 | 27.89 | 27.96 | 10,348,861 | -0.58(-2.04%) |
Jun 03, 2015 | 28.53 | 28.68 | 28.52 | 28.54 | 7,914,781 | -0.14(-0.47%) |
Jun 02, 2015 | 28.64 | 28.81 | 28.54 | 28.68 | 3,776,533 | +0.06(+0.20%) |
Jun 01, 2015 | 28.79 | 28.82 | 28.52 | 28.62 | 4,635,289 | -0.14(-0.50%) |
May 29, 2015 | 28.96 | 28.97 | 28.69 | 28.76 | 4,993,044 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.77 | 29.03 | 2,924,554 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.52 | 28.92 | 4,575,191 | +0.50(+1.76%) |
May 26, 2015 | 28.86 | 28.88 | 28.34 | 28.42 | 7,977,027 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,532,175 | -0.19(-0.66%) |
May 21, 2015 | 29.58 | 29.59 | 29.40 | 29.53 | 5,819,800 | +0.44(+1.51%) |
May 20, 2015 | 29.16 | 29.19 | 29.00 | 29.09 | 4,047,941 | +0.13(+0.45%) |
May 19, 2015 | 28.86 | 29.08 | 28.84 | 28.96 | 4,073,634 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.11 | 28.88 | 28.95 | 4,082,913 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,641 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.03 | 29.16 | 4,752,261 | +0.30(+1.03%) |
May 13, 2015 | 29.10 | 29.19 | 28.86 | 28.86 | 6,456,464 | -0.10(-0.34%) |
May 12, 2015 | 28.93 | 29.04 | 28.84 | 28.96 | 5,621,161 | -0.29(-0.98%) |
May 11, 2015 | 29.41 | 29.46 | 29.18 | 29.25 | 7,657,042 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.91 | 28.97 | 9,501,349 | +0.68(+2.40%) |
May 07, 2015 | 28.57 | 28.59 | 28.15 | 28.29 | 14,399,718 | -1.15(-3.91%) |
May 06, 2015 | 29.90 | 29.91 | 29.31 | 29.44 | 11,595,644 | +0.27(+0.92%) |
May 05, 2015 | 29.66 | 29.71 | 29.15 | 29.17 | 5,449,889 | -0.47(-1.60%) |
May 04, 2015 | 29.49 | 29.81 | 29.49 | 29.65 | 4,213,468 | +0.24(+0.80%) |
May 01, 2015 | 29.50 | 29.51 | 29.28 | 29.41 | 5,629,745 | -0.12(-0.39%) |
Apr 30, 2015 | 29.67 | 29.81 | 29.49 | 29.53 | 5,979,717 | -0.41(-1.37%) |
Apr 29, 2015 | 29.94 | 30.12 | 29.79 | 29.94 | 5,231,049 | -0.15(-0.51%) |
Apr 28, 2015 | 30.08 | 30.20 | 29.79 | 30.09 | 8,293,155 | +0.12(+0.38%) |
Apr 27, 2015 | 30.35 | 30.55 | 29.94 | 29.97 | 8,666,224 | +0.17(+0.56%) |
Apr 24, 2015 | 29.58 | 29.94 | 29.51 | 29.81 | 5,125,290 | +0.18(+0.60%) |
Apr 23, 2015 | 29.49 | 29.69 | 29.41 | 29.63 | 8,735,139 | -0.17(-0.56%) |
Apr 22, 2015 | 29.83 | 30.01 | 29.70 | 29.80 | 6,577,122 | -0.43(-1.42%) |
Apr 21, 2015 | 30.20 | 30.25 | 30.07 | 30.22 | 4,067,294 | +0.09(+0.30%) |
Apr 20, 2015 | 30.20 | 30.31 | 30.08 | 30.13 | 4,173,423 | -0.12(-0.40%) |
Apr 17, 2015 | 30.28 | 30.33 | 30.10 | 30.26 | 3,931,404 | -0.19(-0.61%) |
Apr 16, 2015 | 30.46 | 30.59 | 30.40 | 30.44 | 4,810,586 | -0.12(-0.40%) |
Apr 15, 2015 | 30.84 | 30.91 | 30.54 | 30.56 | 4,588,810 | -0.28(-0.89%) |
Apr 14, 2015 | 30.84 | 31.00 | 30.75 | 30.84 | 4,185,745 | +0.11(+0.35%) |
Apr 13, 2015 | 30.51 | 30.75 | 30.51 | 30.73 | 4,421,497 | -0.13(-0.41%) |
Apr 10, 2015 | 30.54 | 30.97 | 30.52 | 30.86 | 4,746,362 | +0.33(+1.07%) |
Apr 09, 2015 | 30.45 | 30.58 | 30.38 | 30.53 | 4,077,954 | +0.20(+0.65%) |
Apr 08, 2015 | 30.67 | 30.70 | 30.23 | 30.33 | 3,648,008 | +0.10(+0.32%) |
Apr 07, 2015 | 30.28 | 30.45 | 30.07 | 30.24 | 3,999,518 | +0.16(+0.53%) |
Apr 06, 2015 | 29.92 | 30.16 | 29.87 | 30.08 | 2,405,458 | +0.19(+0.64%) |
Apr 02, 2015 | 29.82 | 29.88 | 29.88 | 29.88 | 3,458,608 | +0.01(+0.04%) |