Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.33 | 29.87 | 28.92 | 28.98 | 6,420,371 | -0.05(-0.16%) |
Jun 29, 2015 | 29.79 | 29.93 | 28.98 | 29.02 | 4,430,582 | -0.84(-2.82%) |
Jun 26, 2015 | 29.76 | 30.01 | 29.57 | 29.87 | 4,315,162 | +0.10(+0.34%) |
Jun 25, 2015 | 30.15 | 30.23 | 29.76 | 29.76 | 3,348,062 | -0.40(-1.32%) |
Jun 24, 2015 | 30.32 | 30.47 | 30.16 | 30.16 | 3,785,949 | -0.14(-0.46%) |
Jun 23, 2015 | 30.69 | 30.71 | 30.24 | 30.30 | 4,334,502 | -0.33(-1.07%) |
Jun 22, 2015 | 30.92 | 30.99 | 30.62 | 30.63 | 4,499,115 | -0.06(-0.20%) |
Jun 19, 2015 | 30.99 | 31.08 | 30.61 | 30.69 | 7,296,945 | -0.35(-1.13%) |
Jun 18, 2015 | 30.83 | 31.28 | 30.72 | 31.05 | 4,617,794 | +0.27(+0.89%) |
Jun 17, 2015 | 30.70 | 30.86 | 30.28 | 30.77 | 3,424,787 | +0.16(+0.51%) |
Jun 16, 2015 | 30.49 | 30.72 | 30.45 | 30.62 | 3,147,283 | +0.13(+0.44%) |
Jun 15, 2015 | 30.45 | 30.62 | 30.34 | 30.48 | 3,248,089 | -0.20(-0.66%) |
Jun 12, 2015 | 30.96 | 31.03 | 30.66 | 30.69 | 2,972,365 | -0.28(-0.91%) |
Jun 11, 2015 | 30.99 | 31.15 | 30.90 | 30.97 | 3,433,705 | +0.20(+0.66%) |
Jun 10, 2015 | 30.56 | 31.05 | 30.48 | 30.76 | 2,993,672 | +0.25(+0.82%) |
Jun 09, 2015 | 30.88 | 30.88 | 30.42 | 30.51 | 2,845,180 | -0.29(-0.94%) |
Jun 08, 2015 | 31.02 | 31.14 | 30.80 | 30.80 | 5,085,923 | -0.14(-0.45%) |
Jun 05, 2015 | 30.70 | 31.10 | 30.48 | 30.94 | 4,453,112 | -0.06(-0.20%) |
Jun 04, 2015 | 30.86 | 31.07 | 30.73 | 31.00 | 4,114,295 | +0.09(+0.28%) |
Jun 03, 2015 | 31.06 | 31.14 | 30.86 | 30.92 | 3,372,471 | -0.17(-0.55%) |
Jun 02, 2015 | 31.01 | 31.10 | 30.71 | 31.09 | 3,067,042 | +0.04(+0.12%) |
Jun 01, 2015 | 30.55 | 31.12 | 30.54 | 31.05 | 3,345,642 | +0.41(+1.34%) |
May 29, 2015 | 31.14 | 31.24 | 30.57 | 30.64 | 5,624,021 | -0.52(-1.66%) |
May 28, 2015 | 31.19 | 31.31 | 31.00 | 31.16 | 1,987,871 | -0.09(-0.27%) |
May 27, 2015 | 30.93 | 31.38 | 30.90 | 31.24 | 3,089,008 | +0.33(+1.05%) |
May 26, 2015 | 31.08 | 31.15 | 30.84 | 30.92 | 3,708,289 | -0.26(-0.82%) |
May 22, 2015 | 31.18 | 31.17 | 31.17 | 31.17 | 2,225,874 | -0.04(-0.12%) |
May 21, 2015 | 31.58 | 31.58 | 31.09 | 31.21 | 3,369,083 | -0.33(-1.03%) |
May 20, 2015 | 31.43 | 31.73 | 31.19 | 31.54 | 3,927,480 | +0.15(+0.49%) |
May 19, 2015 | 31.24 | 31.60 | 31.24 | 31.38 | 3,104,539 | -0.02(-0.07%) |
May 18, 2015 | 31.38 | 31.49 | 31.27 | 31.41 | 3,155,312 | -0.12(-0.37%) |
May 15, 2015 | 31.32 | 31.58 | 31.24 | 31.52 | 4,576,042 | +0.36(+1.14%) |
May 14, 2015 | 31.11 | 31.43 | 31.02 | 31.17 | 3,791,514 | +0.28(+0.90%) |
May 13, 2015 | 31.31 | 31.52 | 30.78 | 30.89 | 3,124,307 | -0.34(-1.09%) |
May 12, 2015 | 31.04 | 31.31 | 30.75 | 31.23 | 4,405,988 | -0.07(-0.22%) |
May 11, 2015 | 31.43 | 31.58 | 31.24 | 31.30 | 5,124,825 | -0.24(-0.76%) |
May 08, 2015 | 31.49 | 32.07 | 31.49 | 31.54 | 3,590,889 | +0.40(+1.29%) |
May 07, 2015 | 30.76 | 31.22 | 30.59 | 31.14 | 4,366,157 | +0.48(+1.57%) |
May 06, 2015 | 30.56 | 30.84 | 30.45 | 30.66 | 5,393,381 | +0.08(+0.25%) |
May 05, 2015 | 31.10 | 31.25 | 30.54 | 30.58 | 4,056,705 | -0.67(-2.13%) |
May 04, 2015 | 31.42 | 31.59 | 31.12 | 31.24 | 3,972,041 | -0.04(-0.12%) |
May 01, 2015 | 31.27 | 31.50 | 31.10 | 31.28 | 4,077,144 | +0.17(+0.55%) |
Apr 30, 2015 | 31.75 | 31.79 | 30.95 | 31.11 | 5,942,132 | -0.68(-2.14%) |
Apr 29, 2015 | 32.37 | 32.50 | 31.78 | 31.79 | 4,714,875 | -0.89(-2.72%) |
Apr 28, 2015 | 32.75 | 32.82 | 32.59 | 32.68 | 3,205,029 | -0.17(-0.52%) |
Apr 27, 2015 | 33.06 | 33.21 | 32.80 | 32.85 | 3,243,419 | -0.09(-0.26%) |
Apr 24, 2015 | 33.04 | 33.19 | 32.90 | 32.94 | 5,878,766 | +0.00(+0.00%) |
Apr 23, 2015 | 32.78 | 33.19 | 32.77 | 32.94 | 5,323,434 | +0.15(+0.47%) |
Apr 22, 2015 | 33.16 | 33.19 | 32.67 | 32.78 | 3,816,391 | -0.31(-0.94%) |
Apr 21, 2015 | 33.59 | 33.63 | 32.90 | 33.09 | 6,480,356 | -0.22(-0.67%) |
Apr 20, 2015 | 33.19 | 33.67 | 33.02 | 33.32 | 10,505,855 | +0.13(+0.40%) |
Apr 17, 2015 | 33.06 | 33.31 | 32.87 | 33.19 | 4,462,741 | -0.07(-0.21%) |
Apr 16, 2015 | 32.98 | 33.50 | 32.87 | 33.26 | 3,512,024 | +0.17(+0.51%) |
Apr 15, 2015 | 33.23 | 33.34 | 33.04 | 33.09 | 2,172,148 | -0.07(-0.21%) |
Apr 14, 2015 | 32.99 | 33.35 | 32.95 | 33.16 | 3,092,364 | +0.32(+0.97%) |
Apr 13, 2015 | 32.91 | 33.11 | 32.82 | 32.84 | 2,645,039 | -0.05(-0.14%) |
Apr 10, 2015 | 32.93 | 33.24 | 32.79 | 32.88 | 2,624,224 | +0.09(+0.28%) |
Apr 09, 2015 | 33.63 | 33.64 | 32.73 | 32.79 | 4,286,234 | -0.87(-2.60%) |
Apr 08, 2015 | 33.57 | 33.81 | 33.57 | 33.67 | 3,933,292 | +0.12(+0.35%) |
Apr 07, 2015 | 34.23 | 34.36 | 33.54 | 33.55 | 4,301,706 | -0.79(-2.30%) |
Apr 06, 2015 | 33.84 | 34.42 | 33.75 | 34.34 | 4,105,383 | +0.60(+1.79%) |
Apr 02, 2015 | 33.64 | 33.74 | 33.74 | 33.74 | 3,084,852 | +0.15(+0.46%) |