Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.38 | 29.41 | 29.01 | 29.13 | 7,220,174 | +0.04(+0.14%) |
Jun 29, 2015 | 29.70 | 29.83 | 29.06 | 29.09 | 7,627,088 | -0.85(-2.85%) |
Jun 26, 2015 | 29.64 | 30.04 | 29.64 | 29.95 | 6,780,771 | +0.32(+1.08%) |
Jun 25, 2015 | 29.81 | 29.89 | 29.61 | 29.63 | 5,944,786 | -0.13(-0.43%) |
Jun 24, 2015 | 29.79 | 29.90 | 29.74 | 29.75 | 6,469,333 | +0.03(+0.10%) |
Jun 23, 2015 | 29.39 | 29.75 | 29.30 | 29.72 | 5,032,198 | +0.43(+1.46%) |
Jun 22, 2015 | 29.51 | 29.56 | 29.26 | 29.30 | 3,466,487 | -0.04(-0.13%) |
Jun 19, 2015 | 29.45 | 29.61 | 29.30 | 29.34 | 6,860,472 | -0.23(-0.79%) |
Jun 18, 2015 | 29.04 | 29.59 | 28.93 | 29.57 | 7,357,543 | +0.64(+2.21%) |
Jun 17, 2015 | 28.84 | 29.03 | 28.71 | 28.93 | 4,030,723 | +0.15(+0.54%) |
Jun 16, 2015 | 28.62 | 28.84 | 28.54 | 28.78 | 4,527,803 | +0.13(+0.45%) |
Jun 15, 2015 | 28.56 | 28.70 | 28.49 | 28.65 | 5,251,567 | -0.13(-0.46%) |
Jun 12, 2015 | 28.80 | 28.90 | 28.69 | 28.78 | 3,503,914 | -0.07(-0.24%) |
Jun 11, 2015 | 28.99 | 29.13 | 28.82 | 28.85 | 4,653,840 | +0.00(+0.02%) |
Jun 10, 2015 | 28.64 | 28.89 | 28.57 | 28.85 | 5,260,861 | +0.36(+1.27%) |
Jun 09, 2015 | 28.72 | 28.79 | 28.41 | 28.49 | 5,460,349 | -0.25(-0.86%) |
Jun 08, 2015 | 28.80 | 28.94 | 28.72 | 28.73 | 3,842,894 | -0.16(-0.56%) |
Jun 05, 2015 | 28.86 | 29.04 | 28.76 | 28.89 | 5,159,191 | +0.01(+0.03%) |
Jun 04, 2015 | 28.46 | 29.15 | 28.46 | 28.89 | 5,648,105 | -0.18(-0.62%) |
Jun 03, 2015 | 28.71 | 29.15 | 28.59 | 29.07 | 5,865,380 | +0.50(+1.74%) |
Jun 02, 2015 | 28.64 | 28.84 | 28.48 | 28.57 | 5,824,616 | -0.09(-0.31%) |
Jun 01, 2015 | 28.34 | 28.82 | 28.31 | 28.66 | 7,082,849 | +0.31(+1.10%) |
May 29, 2015 | 29.05 | 29.05 | 28.34 | 28.34 | 14,536,515 | -0.70(-2.41%) |
May 28, 2015 | 29.28 | 29.30 | 29.01 | 29.04 | 4,372,954 | -0.23(-0.80%) |
May 27, 2015 | 29.26 | 29.36 | 29.06 | 29.28 | 5,259,069 | +0.15(+0.50%) |
May 26, 2015 | 29.46 | 29.54 | 29.05 | 29.13 | 7,498,814 | -0.44(-1.47%) |
May 22, 2015 | 29.79 | 29.57 | 29.57 | 29.57 | 6,200,774 | -0.31(-1.05%) |
May 21, 2015 | 30.04 | 30.05 | 29.81 | 29.88 | 7,223,642 | -0.26(-0.86%) |
May 20, 2015 | 30.49 | 30.57 | 29.94 | 30.14 | 9,666,386 | -0.32(-1.06%) |
May 19, 2015 | 30.78 | 31.05 | 30.42 | 30.46 | 15,420,528 | +0.85(+2.87%) |
May 18, 2015 | 29.11 | 29.65 | 29.11 | 29.61 | 7,344,383 | +0.58(+1.99%) |
May 15, 2015 | 28.96 | 29.08 | 28.77 | 29.04 | 6,269,584 | +0.13(+0.44%) |
May 14, 2015 | 29.13 | 29.16 | 28.72 | 28.91 | 7,383,466 | -0.09(-0.32%) |
May 13, 2015 | 29.30 | 29.38 | 28.89 | 29.00 | 6,691,941 | -0.23(-0.78%) |
May 12, 2015 | 29.27 | 29.34 | 28.98 | 29.23 | 5,474,195 | -0.11(-0.36%) |
May 11, 2015 | 29.56 | 29.63 | 29.28 | 29.34 | 5,781,763 | -0.21(-0.71%) |
May 08, 2015 | 29.23 | 29.64 | 29.21 | 29.55 | 6,762,500 | +0.50(+1.71%) |
May 07, 2015 | 28.95 | 29.10 | 28.80 | 29.05 | 5,767,062 | +0.15(+0.53%) |
May 06, 2015 | 28.83 | 28.92 | 28.71 | 28.90 | 7,950,655 | +0.09(+0.32%) |
May 05, 2015 | 28.62 | 28.87 | 28.59 | 28.80 | 7,779,396 | +0.04(+0.14%) |
May 04, 2015 | 28.79 | 28.91 | 28.73 | 28.76 | 7,899,548 | -0.00(-0.02%) |
May 01, 2015 | 28.46 | 28.82 | 28.36 | 28.77 | 9,534,086 | +0.44(+1.57%) |
Apr 30, 2015 | 28.08 | 28.56 | 28.05 | 28.33 | 9,489,575 | +0.14(+0.48%) |
Apr 29, 2015 | 28.43 | 28.44 | 27.94 | 28.19 | 7,557,169 | -0.30(-1.06%) |
Apr 28, 2015 | 28.73 | 28.73 | 28.33 | 28.49 | 6,454,482 | -0.17(-0.60%) |
Apr 27, 2015 | 29.08 | 29.12 | 28.65 | 28.66 | 7,218,538 | -0.43(-1.48%) |
Apr 24, 2015 | 29.12 | 29.18 | 29.00 | 29.09 | 5,303,544 | -0.02(-0.06%) |
Apr 23, 2015 | 29.10 | 29.23 | 29.00 | 29.11 | 5,735,858 | -0.04(-0.12%) |
Apr 22, 2015 | 29.08 | 29.23 | 28.87 | 29.15 | 7,577,341 | +0.05(+0.18%) |
Apr 21, 2015 | 29.03 | 29.23 | 29.00 | 29.09 | 7,592,636 | +0.14(+0.48%) |
Apr 20, 2015 | 28.64 | 29.08 | 28.58 | 28.95 | 14,408,481 | +0.32(+1.10%) |
Apr 17, 2015 | 28.98 | 28.98 | 28.56 | 28.64 | 11,922,141 | -0.54(-1.85%) |
Apr 16, 2015 | 29.33 | 29.37 | 29.14 | 29.18 | 6,942,476 | -0.11(-0.39%) |
Apr 15, 2015 | 29.60 | 29.66 | 29.26 | 29.29 | 9,086,579 | -0.24(-0.80%) |
Apr 14, 2015 | 29.88 | 30.02 | 29.50 | 29.53 | 8,689,811 | -0.38(-1.26%) |
Apr 13, 2015 | 30.09 | 30.16 | 29.87 | 29.91 | 5,676,492 | -0.17(-0.57%) |
Apr 10, 2015 | 30.25 | 30.25 | 30.04 | 30.08 | 4,846,784 | -0.04(-0.15%) |
Apr 09, 2015 | 30.45 | 30.65 | 29.96 | 30.12 | 7,343,593 | -0.31(-1.01%) |
Apr 08, 2015 | 30.22 | 30.47 | 30.10 | 30.43 | 4,583,482 | +0.30(+0.99%) |
Apr 07, 2015 | 30.37 | 30.52 | 30.09 | 30.13 | 3,727,384 | -0.29(-0.94%) |
Apr 06, 2015 | 30.25 | 30.67 | 30.17 | 30.41 | 3,613,258 | -0.01(-0.03%) |
Apr 02, 2015 | 30.40 | 30.42 | 30.42 | 30.42 | 3,940,217 | +0.16(+0.54%) |