Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.27 | 31.42 | 31.05 | 31.10 | 1,299,119 | +0.17(+0.56%) |
Jun 29, 2015 | 31.36 | 31.55 | 30.91 | 30.92 | 964,399 | -0.79(-2.51%) |
Jun 26, 2015 | 31.71 | 31.83 | 31.44 | 31.72 | 2,076,115 | +0.08(+0.26%) |
Jun 25, 2015 | 31.71 | 31.85 | 31.46 | 31.64 | 702,564 | +0.06(+0.19%) |
Jun 24, 2015 | 31.90 | 32.05 | 31.52 | 31.58 | 558,010 | -0.38(-1.18%) |
Jun 23, 2015 | 32.11 | 32.14 | 31.81 | 31.95 | 934,389 | +0.01(+0.03%) |
Jun 22, 2015 | 32.06 | 32.09 | 31.84 | 31.94 | 1,109,482 | +0.13(+0.39%) |
Jun 19, 2015 | 31.79 | 31.95 | 31.69 | 31.82 | 1,663,687 | -0.01(-0.03%) |
Jun 18, 2015 | 31.82 | 32.07 | 31.73 | 31.83 | 1,434,482 | +0.13(+0.42%) |
Jun 17, 2015 | 31.62 | 31.84 | 31.52 | 31.69 | 755,918 | +0.06(+0.18%) |
Jun 16, 2015 | 31.38 | 31.72 | 31.24 | 31.64 | 805,047 | +0.19(+0.62%) |
Jun 15, 2015 | 31.35 | 31.46 | 31.12 | 31.44 | 1,060,207 | -0.18(-0.56%) |
Jun 12, 2015 | 31.49 | 31.75 | 31.35 | 31.62 | 1,165,164 | +0.11(+0.34%) |
Jun 11, 2015 | 30.74 | 31.52 | 30.68 | 31.51 | 1,499,606 | +0.82(+2.67%) |
Jun 10, 2015 | 30.50 | 30.82 | 30.34 | 30.69 | 1,275,083 | +0.25(+0.84%) |
Jun 09, 2015 | 30.49 | 30.57 | 30.26 | 30.44 | 969,464 | -0.03(-0.11%) |
Jun 08, 2015 | 30.86 | 31.01 | 30.37 | 30.47 | 1,536,717 | -0.41(-1.32%) |
Jun 05, 2015 | 30.88 | 30.95 | 30.61 | 30.88 | 722,823 | +0.00(+0.01%) |
Jun 04, 2015 | 31.10 | 31.15 | 30.76 | 30.87 | 435,149 | -0.36(-1.16%) |
Jun 03, 2015 | 30.85 | 31.39 | 30.63 | 31.24 | 834,513 | +0.48(+1.57%) |
Jun 02, 2015 | 31.00 | 31.09 | 30.66 | 30.75 | 813,771 | -0.28(-0.89%) |
Jun 01, 2015 | 30.98 | 31.22 | 30.67 | 31.03 | 789,856 | +0.19(+0.62%) |
May 29, 2015 | 30.87 | 31.00 | 30.63 | 30.84 | 779,722 | -0.10(-0.32%) |
May 28, 2015 | 30.88 | 31.00 | 30.61 | 30.94 | 954,289 | +0.10(+0.34%) |
May 27, 2015 | 30.44 | 30.89 | 30.39 | 30.83 | 1,160,601 | +0.47(+1.54%) |
May 26, 2015 | 30.36 | 30.51 | 30.07 | 30.37 | 1,076,736 | -0.00(-0.01%) |
May 22, 2015 | 30.22 | 30.37 | 30.37 | 30.37 | 3,550,264 | +0.25(+0.85%) |
May 21, 2015 | 30.16 | 30.28 | 29.99 | 30.12 | 1,171,474 | -0.12(-0.40%) |
May 20, 2015 | 30.36 | 30.36 | 30.13 | 30.24 | 741,562 | -0.06(-0.20%) |
May 19, 2015 | 30.24 | 30.35 | 30.11 | 30.30 | 948,227 | +0.12(+0.40%) |
May 18, 2015 | 29.99 | 30.29 | 29.96 | 30.18 | 813,711 | +0.04(+0.13%) |
May 15, 2015 | 29.94 | 30.16 | 29.86 | 30.14 | 1,191,590 | +0.12(+0.39%) |
May 14, 2015 | 30.01 | 30.23 | 29.80 | 30.02 | 990,831 | +0.22(+0.74%) |
May 13, 2015 | 29.46 | 29.95 | 29.46 | 29.80 | 1,302,267 | +0.33(+1.11%) |
May 12, 2015 | 29.21 | 29.59 | 29.04 | 29.47 | 618,044 | +0.02(+0.06%) |
May 11, 2015 | 29.42 | 29.58 | 29.42 | 29.46 | 961,557 | +0.01(+0.03%) |
May 08, 2015 | 29.29 | 29.57 | 29.17 | 29.45 | 1,758,144 | +0.47(+1.61%) |
May 07, 2015 | 28.54 | 29.16 | 28.40 | 28.98 | 2,125,214 | +0.46(+1.61%) |
May 06, 2015 | 28.46 | 28.60 | 28.17 | 28.52 | 1,082,798 | +0.13(+0.46%) |
May 05, 2015 | 28.53 | 28.86 | 28.31 | 28.39 | 1,086,941 | -0.13(-0.47%) |
May 04, 2015 | 28.31 | 28.62 | 28.25 | 28.53 | 982,266 | +0.20(+0.72%) |
May 01, 2015 | 27.76 | 28.41 | 27.74 | 28.32 | 1,270,181 | +0.72(+2.60%) |
Apr 30, 2015 | 27.66 | 27.96 | 27.49 | 27.61 | 2,353,590 | -0.16(-0.58%) |
Apr 29, 2015 | 27.96 | 28.02 | 27.66 | 27.77 | 1,429,950 | -0.32(-1.12%) |
Apr 28, 2015 | 28.61 | 28.62 | 28.01 | 28.08 | 1,932,987 | -0.38(-1.34%) |
Apr 27, 2015 | 28.87 | 28.90 | 28.37 | 28.46 | 1,571,670 | -0.22(-0.78%) |
Apr 24, 2015 | 28.65 | 28.75 | 27.37 | 28.69 | 2,756,059 | +0.41(+1.43%) |
Apr 23, 2015 | 28.47 | 28.47 | 28.10 | 28.28 | 1,747,518 | -0.08(-0.27%) |
Apr 22, 2015 | 28.21 | 28.38 | 28.01 | 28.36 | 1,280,367 | +0.18(+0.63%) |
Apr 21, 2015 | 28.10 | 28.41 | 28.10 | 28.18 | 1,098,756 | +0.17(+0.60%) |
Apr 20, 2015 | 27.83 | 28.05 | 27.79 | 28.01 | 627,710 | +0.28(+1.01%) |
Apr 17, 2015 | 27.98 | 27.98 | 27.60 | 27.73 | 787,726 | -0.39(-1.38%) |
Apr 16, 2015 | 28.24 | 28.36 | 28.10 | 28.12 | 627,217 | -0.19(-0.65%) |
Apr 15, 2015 | 28.42 | 28.49 | 28.28 | 28.31 | 847,118 | +0.02(+0.06%) |
Apr 14, 2015 | 27.94 | 28.49 | 27.64 | 28.29 | 1,461,891 | +0.51(+1.85%) |
Apr 13, 2015 | 28.01 | 28.05 | 27.75 | 27.78 | 839,032 | -0.22(-0.77%) |
Apr 10, 2015 | 28.01 | 28.04 | 27.75 | 27.99 | 827,235 | +0.10(+0.37%) |
Apr 09, 2015 | 27.96 | 28.06 | 27.70 | 27.89 | 692,074 | -0.10(-0.37%) |
Apr 08, 2015 | 27.95 | 28.00 | 27.66 | 27.99 | 1,196,652 | +0.07(+0.26%) |
Apr 07, 2015 | 28.22 | 28.48 | 27.91 | 27.92 | 976,703 | -0.34(-1.20%) |
Apr 06, 2015 | 28.11 | 28.41 | 28.11 | 28.26 | 1,651,188 | +0.10(+0.37%) |
Apr 02, 2015 | 27.86 | 28.16 | 28.16 | 28.16 | 2,000,084 | +0.05(+0.18%) |