Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.20 | 29.31 | 28.86 | 29.11 | 6,168,040 | +0.06(+0.22%) |
Jun 29, 2015 | 29.23 | 29.52 | 29.04 | 29.04 | 3,600,507 | -0.47(-1.59%) |
Jun 26, 2015 | 29.35 | 29.64 | 29.30 | 29.52 | 4,735,756 | +0.06(+0.22%) |
Jun 25, 2015 | 29.85 | 29.86 | 29.29 | 29.45 | 5,112,591 | -0.38(-1.27%) |
Jun 24, 2015 | 30.09 | 30.48 | 29.76 | 29.83 | 5,199,393 | -0.28(-0.92%) |
Jun 23, 2015 | 30.58 | 30.67 | 30.05 | 30.11 | 6,965,417 | -0.54(-1.78%) |
Jun 22, 2015 | 30.68 | 30.79 | 30.32 | 30.65 | 5,066,200 | +0.09(+0.30%) |
Jun 19, 2015 | 30.82 | 31.02 | 30.53 | 30.56 | 6,819,095 | -0.43(-1.40%) |
Jun 18, 2015 | 31.58 | 31.81 | 30.88 | 30.99 | 6,743,874 | -0.49(-1.55%) |
Jun 17, 2015 | 31.70 | 31.82 | 31.19 | 31.48 | 3,241,801 | +0.02(+0.06%) |
Jun 16, 2015 | 31.27 | 31.53 | 31.14 | 31.46 | 3,015,567 | +0.18(+0.56%) |
Jun 15, 2015 | 31.06 | 31.40 | 30.96 | 31.29 | 2,574,856 | +0.09(+0.30%) |
Jun 12, 2015 | 31.16 | 31.29 | 31.16 | 31.20 | 4,874,365 | -0.16(-0.50%) |
Jun 11, 2015 | 31.43 | 31.56 | 31.21 | 31.35 | 3,951,210 | +0.02(+0.06%) |
Jun 10, 2015 | 31.62 | 31.66 | 30.89 | 31.33 | 5,536,306 | +0.06(+0.18%) |
Jun 09, 2015 | 31.83 | 31.90 | 31.27 | 31.28 | 4,552,160 | +0.07(+0.24%) |
Jun 08, 2015 | 31.23 | 31.39 | 30.96 | 31.20 | 3,552,832 | -0.04(-0.12%) |
Jun 05, 2015 | 31.24 | 31.72 | 31.20 | 31.24 | 7,901,127 | -0.24(-0.76%) |
Jun 04, 2015 | 31.38 | 31.64 | 31.34 | 31.48 | 9,657,742 | -0.03(-0.09%) |
Jun 03, 2015 | 31.45 | 31.68 | 31.30 | 31.51 | 6,414,377 | -0.03(-0.09%) |
Jun 02, 2015 | 31.57 | 31.77 | 31.25 | 31.54 | 4,702,849 | +0.03(+0.09%) |
Jun 01, 2015 | 31.30 | 31.62 | 31.25 | 31.51 | 5,684,934 | +0.17(+0.53%) |
May 29, 2015 | 31.31 | 31.47 | 31.03 | 31.34 | 5,189,259 | +0.10(+0.32%) |
May 28, 2015 | 31.91 | 31.91 | 31.06 | 31.24 | 4,495,416 | -0.72(-2.25%) |
May 27, 2015 | 31.92 | 32.12 | 31.70 | 31.96 | 5,365,223 | -0.06(-0.20%) |
May 26, 2015 | 32.05 | 32.27 | 31.76 | 32.03 | 5,172,995 | -0.37(-1.14%) |
May 22, 2015 | 32.14 | 32.39 | 32.39 | 32.39 | 3,446,187 | +0.10(+0.31%) |
May 21, 2015 | 32.40 | 32.57 | 32.21 | 32.29 | 5,539,269 | +0.04(+0.11%) |
May 20, 2015 | 32.28 | 32.41 | 31.99 | 32.26 | 4,775,439 | -0.05(-0.14%) |
May 19, 2015 | 32.30 | 32.57 | 32.07 | 32.30 | 7,163,218 | -0.14(-0.43%) |
May 18, 2015 | 32.65 | 32.67 | 32.24 | 32.44 | 6,363,430 | -0.23(-0.71%) |
May 15, 2015 | 32.47 | 32.86 | 32.22 | 32.67 | 5,975,926 | +0.07(+0.23%) |
May 14, 2015 | 32.44 | 32.89 | 32.31 | 32.60 | 5,649,972 | +0.18(+0.57%) |
May 13, 2015 | 32.51 | 32.56 | 32.29 | 32.41 | 6,576,591 | -0.01(-0.03%) |
May 12, 2015 | 32.31 | 32.59 | 32.16 | 32.42 | 6,750,904 | +0.15(+0.46%) |
May 11, 2015 | 32.36 | 32.37 | 31.97 | 32.27 | 6,603,457 | -0.08(-0.26%) |
May 08, 2015 | 31.93 | 32.39 | 31.44 | 32.36 | 6,436,885 | +0.75(+2.36%) |
May 07, 2015 | 31.41 | 31.73 | 31.29 | 31.61 | 6,325,151 | +0.12(+0.38%) |
May 06, 2015 | 31.64 | 31.86 | 31.35 | 31.49 | 6,646,685 | +0.15(+0.47%) |
May 05, 2015 | 31.86 | 31.87 | 31.20 | 31.34 | 7,491,031 | -0.32(-1.02%) |
May 04, 2015 | 31.47 | 31.68 | 31.14 | 31.67 | 5,506,334 | +0.37(+1.18%) |
May 01, 2015 | 31.17 | 31.43 | 30.89 | 31.30 | 5,662,102 | +0.10(+0.33%) |
Apr 30, 2015 | 31.20 | 31.58 | 30.44 | 31.20 | 7,228,934 | +0.14(+0.45%) |
Apr 29, 2015 | 30.71 | 31.42 | 30.64 | 31.06 | 6,639,968 | +0.08(+0.27%) |
Apr 28, 2015 | 30.25 | 31.02 | 30.25 | 30.97 | 7,169,655 | +0.79(+2.63%) |
Apr 27, 2015 | 30.38 | 30.79 | 30.13 | 30.18 | 5,079,221 | -0.29(-0.94%) |
Apr 24, 2015 | 30.79 | 30.84 | 29.52 | 30.47 | 9,982,250 | +0.05(+0.15%) |
Apr 23, 2015 | 30.32 | 30.95 | 30.20 | 30.42 | 6,343,278 | +0.21(+0.70%) |
Apr 22, 2015 | 30.26 | 30.57 | 30.04 | 30.21 | 6,517,019 | -0.01(-0.03%) |
Apr 21, 2015 | 30.35 | 30.46 | 30.03 | 30.22 | 5,247,468 | -0.13(-0.43%) |
Apr 20, 2015 | 30.23 | 30.67 | 30.10 | 30.35 | 5,846,878 | +0.03(+0.09%) |
Apr 17, 2015 | 30.20 | 30.58 | 30.04 | 30.32 | 7,576,265 | -0.15(-0.48%) |
Apr 16, 2015 | 30.06 | 30.65 | 29.75 | 30.47 | 7,001,146 | +0.23(+0.76%) |
Apr 15, 2015 | 29.20 | 30.26 | 29.02 | 30.24 | 9,135,395 | +1.18(+4.06%) |
Apr 14, 2015 | 28.56 | 29.08 | 28.55 | 29.06 | 6,349,153 | +0.69(+2.44%) |
Apr 13, 2015 | 28.84 | 28.88 | 28.31 | 28.36 | 3,642,483 | -0.23(-0.81%) |
Apr 10, 2015 | 29.15 | 29.20 | 28.55 | 28.59 | 4,827,399 | -0.53(-1.84%) |
Apr 09, 2015 | 28.44 | 29.23 | 28.25 | 29.13 | 6,058,719 | +0.84(+2.97%) |
Apr 08, 2015 | 28.56 | 28.66 | 28.18 | 28.29 | 2,933,721 | -0.11(-0.39%) |
Apr 07, 2015 | 28.23 | 28.62 | 28.14 | 28.40 | 4,835,726 | +0.28(+0.98%) |
Apr 06, 2015 | 28.47 | 28.50 | 27.75 | 28.12 | 5,788,320 | -0.25(-0.88%) |
Apr 02, 2015 | 27.52 | 28.37 | 28.37 | 28.37 | 5,573,749 | +0.68(+2.47%) |