Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.42 | 29.53 | 29.23 | 29.30 | 2,619,236 | +0.11(+0.37%) |
Jun 29, 2015 | 29.33 | 29.71 | 29.18 | 29.19 | 2,056,538 | -0.15(-0.50%) |
Jun 26, 2015 | 29.13 | 29.38 | 28.97 | 29.34 | 1,274,801 | +0.17(+0.59%) |
Jun 25, 2015 | 29.53 | 29.54 | 29.16 | 29.17 | 1,798,398 | -0.21(-0.71%) |
Jun 24, 2015 | 29.38 | 29.53 | 29.34 | 29.38 | 2,398,970 | +0.02(+0.05%) |
Jun 23, 2015 | 29.70 | 29.81 | 29.35 | 29.36 | 1,424,373 | -0.43(-1.44%) |
Jun 22, 2015 | 29.64 | 29.94 | 29.63 | 29.79 | 1,445,024 | +0.04(+0.13%) |
Jun 19, 2015 | 29.97 | 30.14 | 29.74 | 29.75 | 1,606,373 | -0.22(-0.73%) |
Jun 18, 2015 | 29.69 | 30.12 | 29.65 | 29.97 | 1,485,502 | +0.35(+1.18%) |
Jun 17, 2015 | 29.40 | 29.71 | 29.32 | 29.62 | 1,374,589 | +0.22(+0.74%) |
Jun 16, 2015 | 29.25 | 29.41 | 29.08 | 29.40 | 1,623,895 | +0.06(+0.21%) |
Jun 15, 2015 | 29.35 | 29.53 | 29.23 | 29.34 | 1,556,342 | -0.03(-0.11%) |
Jun 12, 2015 | 29.59 | 29.73 | 29.35 | 29.37 | 1,312,545 | -0.41(-1.38%) |
Jun 11, 2015 | 29.59 | 29.83 | 29.54 | 29.78 | 1,563,259 | +0.38(+1.30%) |
Jun 10, 2015 | 29.53 | 29.80 | 29.39 | 29.40 | 2,817,201 | -0.05(-0.16%) |
Jun 09, 2015 | 29.46 | 29.69 | 29.42 | 29.45 | 1,726,386 | -0.05(-0.16%) |
Jun 08, 2015 | 29.56 | 29.69 | 29.47 | 29.49 | 1,423,596 | -0.02(-0.08%) |
Jun 05, 2015 | 29.80 | 29.80 | 29.45 | 29.52 | 1,808,047 | -0.55(-1.84%) |
Jun 04, 2015 | 30.10 | 30.39 | 30.02 | 30.07 | 1,490,160 | -0.17(-0.56%) |
Jun 03, 2015 | 30.39 | 30.54 | 29.89 | 30.24 | 2,087,489 | -0.24(-0.78%) |
Jun 02, 2015 | 30.77 | 30.78 | 30.20 | 30.48 | 1,926,048 | -0.46(-1.49%) |
Jun 01, 2015 | 30.96 | 31.15 | 30.83 | 30.94 | 1,335,403 | -0.01(-0.02%) |
May 29, 2015 | 31.12 | 31.22 | 30.80 | 30.95 | 1,546,104 | -0.16(-0.52%) |
May 28, 2015 | 31.08 | 31.22 | 30.87 | 31.11 | 1,294,874 | +0.04(+0.12%) |
May 27, 2015 | 31.05 | 31.11 | 30.85 | 31.07 | 1,418,868 | +0.05(+0.17%) |
May 26, 2015 | 31.29 | 31.29 | 30.78 | 31.02 | 1,435,400 | -0.25(-0.81%) |
May 22, 2015 | 31.23 | 31.27 | 31.27 | 31.27 | 967,394 | -0.02(-0.05%) |
May 21, 2015 | 31.46 | 31.53 | 31.18 | 31.29 | 1,503,446 | -0.19(-0.61%) |
May 20, 2015 | 31.35 | 31.70 | 31.28 | 31.48 | 1,512,469 | +0.14(+0.44%) |
May 19, 2015 | 31.20 | 31.46 | 31.11 | 31.34 | 1,422,936 | -0.03(-0.10%) |
May 18, 2015 | 31.03 | 31.48 | 31.03 | 31.37 | 1,409,343 | +0.18(+0.59%) |
May 15, 2015 | 31.06 | 31.34 | 30.98 | 31.19 | 1,241,688 | +0.22(+0.70%) |
May 14, 2015 | 30.83 | 31.02 | 30.72 | 30.97 | 1,810,354 | +0.33(+1.08%) |
May 13, 2015 | 31.09 | 31.21 | 30.51 | 30.64 | 1,464,942 | -0.33(-1.07%) |
May 12, 2015 | 30.79 | 31.01 | 30.65 | 30.97 | 2,031,685 | -0.03(-0.10%) |
May 11, 2015 | 30.99 | 31.39 | 30.91 | 31.00 | 2,354,697 | -0.07(-0.22%) |
May 08, 2015 | 31.44 | 31.69 | 30.89 | 31.07 | 2,557,300 | -0.01(-0.02%) |
May 07, 2015 | 30.91 | 31.58 | 30.54 | 31.08 | 4,526,746 | +0.02(+0.07%) |
May 06, 2015 | 31.19 | 31.38 | 30.66 | 31.06 | 2,124,104 | -0.17(-0.54%) |
May 05, 2015 | 31.87 | 31.95 | 31.20 | 31.23 | 1,837,060 | -0.77(-2.40%) |
May 04, 2015 | 31.73 | 32.25 | 31.73 | 31.99 | 1,117,148 | +0.30(+0.95%) |
May 01, 2015 | 31.58 | 31.78 | 31.29 | 31.69 | 1,386,071 | +0.20(+0.64%) |
Apr 30, 2015 | 32.09 | 32.17 | 31.29 | 31.49 | 2,606,782 | -0.69(-2.15%) |
Apr 29, 2015 | 32.23 | 32.47 | 32.04 | 32.19 | 1,700,003 | -0.35(-1.09%) |
Apr 28, 2015 | 32.10 | 32.62 | 32.02 | 32.54 | 1,540,114 | +0.29(+0.91%) |
Apr 27, 2015 | 32.87 | 32.96 | 32.22 | 32.25 | 2,447,003 | -0.31(-0.95%) |
Apr 24, 2015 | 32.23 | 32.87 | 32.13 | 32.56 | 1,065,301 | +0.32(+0.98%) |
Apr 23, 2015 | 32.09 | 32.50 | 32.01 | 32.24 | 1,535,535 | +0.18(+0.55%) |
Apr 22, 2015 | 32.06 | 32.22 | 31.87 | 32.06 | 2,232,384 | +0.10(+0.31%) |
Apr 21, 2015 | 32.06 | 32.33 | 31.88 | 31.96 | 1,944,220 | -0.08(-0.24%) |
Apr 20, 2015 | 31.73 | 32.47 | 31.73 | 32.04 | 1,436,315 | +0.40(+1.26%) |
Apr 17, 2015 | 31.68 | 31.99 | 31.51 | 31.64 | 1,558,453 | -0.15(-0.46%) |
Apr 16, 2015 | 32.02 | 32.10 | 31.66 | 31.79 | 2,175,837 | -0.33(-1.03%) |
Apr 15, 2015 | 32.23 | 32.63 | 32.09 | 32.12 | 1,864,280 | -0.03(-0.10%) |
Apr 14, 2015 | 32.13 | 32.35 | 32.03 | 32.15 | 1,184,950 | +0.17(+0.53%) |
Apr 13, 2015 | 32.32 | 32.46 | 31.97 | 31.98 | 1,200,681 | -0.42(-1.31%) |
Apr 10, 2015 | 32.22 | 32.53 | 32.07 | 32.40 | 1,240,319 | +0.36(+1.13%) |
Apr 09, 2015 | 32.02 | 32.14 | 31.75 | 32.04 | 1,987,518 | -0.05(-0.17%) |
Apr 08, 2015 | 32.17 | 32.28 | 31.85 | 32.09 | 2,487,504 | -0.06(-0.19%) |
Apr 07, 2015 | 32.64 | 32.64 | 32.13 | 32.16 | 2,717,924 | -0.49(-1.51%) |
Apr 06, 2015 | 32.59 | 33.08 | 32.59 | 32.65 | 2,650,006 | +0.12(+0.35%) |
Apr 02, 2015 | 32.54 | 32.53 | 32.53 | 32.53 | 1,673,636 | -0.06(-0.19%) |