Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.80 | 30.92 | 30.57 | 30.58 | 8,385,537 | -0.07(-0.22%) |
Jun 29, 2015 | 30.77 | 31.02 | 30.56 | 30.65 | 7,966,930 | -0.19(-0.60%) |
Jun 26, 2015 | 30.87 | 31.19 | 30.76 | 30.83 | 21,005,214 | +0.07(+0.22%) |
Jun 25, 2015 | 30.78 | 31.34 | 30.56 | 30.76 | 12,317,549 | +0.00(+0.01%) |
Jun 24, 2015 | 31.01 | 31.04 | 30.73 | 30.76 | 8,135,201 | -0.22(-0.69%) |
Jun 23, 2015 | 31.34 | 31.35 | 30.90 | 30.97 | 8,438,732 | -0.35(-1.13%) |
Jun 22, 2015 | 31.33 | 31.46 | 31.17 | 31.33 | 6,210,468 | +0.14(+0.46%) |
Jun 19, 2015 | 31.00 | 31.40 | 30.94 | 31.19 | 10,500,283 | +0.17(+0.56%) |
Jun 18, 2015 | 31.53 | 31.53 | 30.77 | 31.01 | 20,663,598 | +0.27(+0.86%) |
Jun 17, 2015 | 30.62 | 30.81 | 30.54 | 30.75 | 12,710,942 | +0.24(+0.77%) |
Jun 16, 2015 | 30.22 | 30.59 | 30.13 | 30.51 | 7,284,380 | +0.26(+0.85%) |
Jun 15, 2015 | 29.98 | 30.43 | 29.85 | 30.25 | 7,204,138 | +0.04(+0.13%) |
Jun 12, 2015 | 30.13 | 30.34 | 29.98 | 30.22 | 4,525,430 | -0.05(-0.18%) |
Jun 11, 2015 | 30.25 | 30.54 | 30.11 | 30.27 | 5,773,969 | +0.21(+0.69%) |
Jun 10, 2015 | 29.83 | 30.10 | 29.82 | 30.06 | 6,476,723 | +0.25(+0.83%) |
Jun 09, 2015 | 29.76 | 30.03 | 29.62 | 29.82 | 6,235,590 | +0.00(+0.01%) |
Jun 08, 2015 | 30.02 | 30.05 | 29.80 | 29.81 | 5,710,651 | -0.13(-0.45%) |
Jun 05, 2015 | 30.38 | 30.40 | 29.92 | 29.95 | 7,246,060 | -0.50(-1.65%) |
Jun 04, 2015 | 30.54 | 30.65 | 30.27 | 30.45 | 5,833,610 | -0.16(-0.54%) |
Jun 03, 2015 | 30.52 | 30.67 | 30.28 | 30.61 | 5,912,531 | +0.12(+0.40%) |
Jun 02, 2015 | 30.65 | 30.77 | 30.39 | 30.49 | 5,499,036 | -0.29(-0.95%) |
Jun 01, 2015 | 30.87 | 30.88 | 30.63 | 30.78 | 7,031,214 | +0.08(+0.26%) |
May 29, 2015 | 31.25 | 31.25 | 30.70 | 30.70 | 7,272,056 | -0.48(-1.54%) |
May 28, 2015 | 31.20 | 31.29 | 31.14 | 31.18 | 10,631,019 | -0.11(-0.34%) |
May 27, 2015 | 31.22 | 31.47 | 31.12 | 31.29 | 8,121,836 | -0.02(-0.05%) |
May 26, 2015 | 31.35 | 31.43 | 31.19 | 31.30 | 6,672,821 | -0.08(-0.26%) |
May 22, 2015 | 31.27 | 31.38 | 31.38 | 31.38 | 18,521,618 | +0.16(+0.50%) |
May 21, 2015 | 31.08 | 31.36 | 30.93 | 31.23 | 7,438,556 | +0.12(+0.39%) |
May 20, 2015 | 30.81 | 31.19 | 30.70 | 31.11 | 7,967,098 | +0.12(+0.39%) |
May 19, 2015 | 30.89 | 31.10 | 30.70 | 30.98 | 7,091,722 | +0.16(+0.52%) |
May 18, 2015 | 30.71 | 30.97 | 30.68 | 30.82 | 7,573,965 | -0.00(-0.01%) |
May 15, 2015 | 30.60 | 30.83 | 30.56 | 30.83 | 8,651,460 | +0.28(+0.91%) |
May 14, 2015 | 30.24 | 30.58 | 29.95 | 30.55 | 9,854,369 | +0.51(+1.70%) |
May 13, 2015 | 30.13 | 30.25 | 29.98 | 30.04 | 8,391,010 | +0.03(+0.11%) |
May 12, 2015 | 30.13 | 30.26 | 29.95 | 30.01 | 8,592,466 | -0.21(-0.70%) |
May 11, 2015 | 30.24 | 30.59 | 30.20 | 30.22 | 11,265,524 | +0.02(+0.07%) |
May 08, 2015 | 29.88 | 30.43 | 29.86 | 30.20 | 14,423,539 | +0.48(+1.61%) |
May 07, 2015 | 29.21 | 29.72 | 28.99 | 29.72 | 13,652,457 | +0.36(+1.22%) |
May 06, 2015 | 28.96 | 29.39 | 28.81 | 29.36 | 13,818,778 | +0.67(+2.33%) |
May 05, 2015 | 29.26 | 29.29 | 28.64 | 28.69 | 10,019,644 | -0.76(-2.57%) |
May 04, 2015 | 29.47 | 29.69 | 29.36 | 29.45 | 6,382,047 | -0.05(-0.17%) |
May 01, 2015 | 29.04 | 29.66 | 29.04 | 29.50 | 12,462,601 | +0.51(+1.77%) |
Apr 30, 2015 | 28.90 | 29.30 | 28.80 | 28.98 | 15,927,038 | +0.05(+0.17%) |
Apr 29, 2015 | 29.12 | 29.17 | 28.67 | 28.93 | 16,693,791 | -0.27(-0.91%) |
Apr 28, 2015 | 29.57 | 29.75 | 29.19 | 29.20 | 14,016,784 | -0.48(-1.60%) |
Apr 27, 2015 | 30.23 | 30.37 | 29.61 | 29.67 | 9,738,344 | -0.48(-1.60%) |
Apr 24, 2015 | 30.03 | 30.24 | 30.00 | 30.16 | 8,471,428 | +0.32(+1.09%) |
Apr 23, 2015 | 29.59 | 29.96 | 29.59 | 29.83 | 10,961,339 | +0.23(+0.77%) |
Apr 22, 2015 | 30.26 | 30.31 | 29.28 | 29.61 | 17,242,228 | -0.61(-2.00%) |
Apr 21, 2015 | 30.04 | 30.37 | 30.01 | 30.21 | 11,375,053 | +0.23(+0.77%) |
Apr 20, 2015 | 30.43 | 30.49 | 29.96 | 29.98 | 13,499,625 | -0.24(-0.78%) |
Apr 17, 2015 | 30.71 | 30.73 | 30.11 | 30.22 | 13,135,504 | -0.64(-2.09%) |
Apr 16, 2015 | 31.00 | 31.14 | 30.59 | 30.86 | 12,927,660 | -0.23(-0.73%) |
Apr 15, 2015 | 31.68 | 31.75 | 31.08 | 31.09 | 12,101,295 | -0.55(-1.74%) |
Apr 14, 2015 | 32.19 | 32.27 | 31.58 | 31.64 | 8,752,844 | -0.47(-1.45%) |
Apr 13, 2015 | 32.38 | 32.58 | 32.09 | 32.11 | 6,319,988 | -0.31(-0.96%) |
Apr 10, 2015 | 32.23 | 32.50 | 32.14 | 32.42 | 4,556,007 | +0.11(+0.34%) |
Apr 09, 2015 | 32.35 | 32.53 | 32.26 | 32.31 | 5,384,282 | -0.04(-0.12%) |
Apr 08, 2015 | 32.17 | 32.36 | 31.96 | 32.35 | 5,671,432 | +0.23(+0.71%) |
Apr 07, 2015 | 32.44 | 32.49 | 32.11 | 32.12 | 5,539,888 | -0.26(-0.79%) |
Apr 06, 2015 | 32.27 | 32.62 | 32.16 | 32.38 | 6,612,731 | -0.07(-0.21%) |
Apr 02, 2015 | 32.20 | 32.44 | 32.44 | 32.44 | 10,762,235 | +0.15(+0.47%) |