Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.27 | 30.43 | 30.04 | 30.13 | 4,249,447 | +0.19(+0.63%) |
Jun 29, 2015 | 30.38 | 30.46 | 29.92 | 29.94 | 3,511,993 | -0.67(-2.18%) |
Jun 26, 2015 | 30.50 | 30.69 | 30.33 | 30.61 | 3,716,258 | +0.23(+0.76%) |
Jun 25, 2015 | 30.71 | 30.76 | 30.23 | 30.37 | 2,946,061 | -0.27(-0.88%) |
Jun 24, 2015 | 30.71 | 30.77 | 30.61 | 30.64 | 2,638,813 | -0.08(-0.25%) |
Jun 23, 2015 | 30.76 | 30.84 | 30.57 | 30.72 | 2,815,210 | -0.05(-0.15%) |
Jun 22, 2015 | 30.73 | 30.89 | 30.63 | 30.77 | 2,750,636 | +0.19(+0.63%) |
Jun 19, 2015 | 30.61 | 30.69 | 30.40 | 30.57 | 5,409,495 | -0.04(-0.15%) |
Jun 18, 2015 | 30.21 | 30.78 | 30.21 | 30.62 | 3,275,661 | +0.45(+1.48%) |
Jun 17, 2015 | 30.33 | 30.35 | 29.86 | 30.17 | 2,805,138 | -0.07(-0.23%) |
Jun 16, 2015 | 30.25 | 30.36 | 29.94 | 30.24 | 2,467,574 | -0.12(-0.39%) |
Jun 15, 2015 | 30.48 | 30.55 | 30.15 | 30.36 | 1,991,534 | -0.34(-1.09%) |
Jun 12, 2015 | 30.77 | 30.90 | 30.64 | 30.70 | 2,229,643 | -0.22(-0.70%) |
Jun 11, 2015 | 30.73 | 30.95 | 30.70 | 30.91 | 2,786,176 | +0.20(+0.66%) |
Jun 10, 2015 | 30.22 | 30.81 | 30.22 | 30.71 | 3,278,226 | +0.60(+2.01%) |
Jun 09, 2015 | 29.94 | 30.40 | 29.93 | 30.11 | 2,369,060 | +0.19(+0.65%) |
Jun 08, 2015 | 29.97 | 30.09 | 29.91 | 29.91 | 1,931,951 | -0.09(-0.28%) |
Jun 05, 2015 | 30.07 | 30.17 | 29.82 | 30.00 | 2,133,368 | -0.14(-0.45%) |
Jun 04, 2015 | 30.25 | 30.38 | 30.02 | 30.13 | 2,157,961 | -0.32(-1.04%) |
Jun 03, 2015 | 30.56 | 30.72 | 30.36 | 30.45 | 2,390,620 | -0.05(-0.15%) |
Jun 02, 2015 | 30.22 | 30.62 | 30.11 | 30.50 | 3,702,051 | +0.25(+0.84%) |
Jun 01, 2015 | 30.33 | 30.49 | 29.84 | 30.24 | 3,174,262 | +0.23(+0.78%) |
May 29, 2015 | 30.65 | 30.78 | 29.94 | 30.01 | 5,046,947 | -0.76(-2.47%) |
May 28, 2015 | 31.24 | 31.26 | 30.67 | 30.77 | 2,404,402 | -0.49(-1.56%) |
May 27, 2015 | 30.99 | 31.51 | 30.89 | 31.26 | 3,253,389 | +0.37(+1.21%) |
May 26, 2015 | 31.03 | 31.04 | 30.60 | 30.88 | 4,447,310 | -0.17(-0.54%) |
May 22, 2015 | 30.91 | 31.05 | 31.05 | 31.05 | 2,594,426 | +0.11(+0.34%) |
May 21, 2015 | 30.81 | 31.01 | 30.73 | 30.95 | 1,697,184 | +0.07(+0.23%) |
May 20, 2015 | 30.91 | 31.02 | 30.73 | 30.87 | 1,632,597 | -0.07(-0.23%) |
May 19, 2015 | 31.05 | 31.15 | 30.72 | 30.95 | 2,174,743 | -0.11(-0.35%) |
May 18, 2015 | 31.22 | 31.47 | 30.86 | 31.05 | 3,382,975 | -0.32(-1.02%) |
May 15, 2015 | 31.60 | 31.60 | 31.12 | 31.38 | 2,563,316 | -0.07(-0.23%) |
May 14, 2015 | 31.55 | 31.61 | 31.35 | 31.45 | 3,095,462 | +0.12(+0.38%) |
May 13, 2015 | 31.10 | 31.41 | 31.03 | 31.33 | 2,776,877 | +0.22(+0.71%) |
May 12, 2015 | 31.27 | 31.32 | 30.92 | 31.11 | 2,314,516 | -0.31(-0.97%) |
May 11, 2015 | 31.22 | 31.54 | 31.13 | 31.41 | 3,341,850 | +0.12(+0.39%) |
May 08, 2015 | 31.18 | 31.39 | 31.07 | 31.29 | 3,802,353 | +0.38(+1.23%) |
May 07, 2015 | 30.50 | 30.99 | 30.37 | 30.91 | 3,869,706 | +0.41(+1.33%) |
May 06, 2015 | 30.80 | 30.81 | 30.30 | 30.50 | 2,865,716 | -0.15(-0.48%) |
May 05, 2015 | 30.93 | 31.10 | 30.60 | 30.65 | 3,487,858 | -0.44(-1.40%) |
May 04, 2015 | 30.97 | 31.28 | 30.97 | 31.09 | 3,113,621 | +0.23(+0.74%) |
May 01, 2015 | 30.78 | 30.97 | 30.70 | 30.86 | 3,856,132 | +0.10(+0.34%) |
Apr 30, 2015 | 30.96 | 31.16 | 30.58 | 30.75 | 4,170,912 | -0.43(-1.37%) |
Apr 29, 2015 | 31.49 | 31.53 | 31.04 | 31.18 | 2,897,838 | -0.30(-0.96%) |
Apr 28, 2015 | 31.14 | 31.50 | 31.07 | 31.48 | 3,647,914 | +0.19(+0.62%) |
Apr 27, 2015 | 31.34 | 31.47 | 31.16 | 31.29 | 4,634,588 | +0.16(+0.53%) |
Apr 24, 2015 | 31.37 | 31.40 | 31.06 | 31.13 | 3,713,868 | -0.16(-0.53%) |
Apr 23, 2015 | 31.65 | 31.71 | 31.28 | 31.29 | 4,792,030 | -0.43(-1.36%) |
Apr 22, 2015 | 31.65 | 32.21 | 31.53 | 31.72 | 7,806,489 | +0.32(+1.03%) |
Apr 21, 2015 | 31.00 | 31.47 | 30.17 | 31.40 | 9,788,481 | +1.34(+4.45%) |
Apr 20, 2015 | 29.86 | 30.18 | 29.79 | 30.06 | 3,528,711 | +0.52(+1.77%) |
Apr 17, 2015 | 29.78 | 29.87 | 29.35 | 29.54 | 3,300,285 | -0.56(-1.85%) |
Apr 16, 2015 | 30.13 | 30.23 | 29.94 | 30.10 | 2,209,587 | -0.11(-0.37%) |
Apr 15, 2015 | 29.86 | 30.36 | 29.74 | 30.21 | 3,805,179 | +0.43(+1.44%) |
Apr 14, 2015 | 29.45 | 29.88 | 29.34 | 29.78 | 2,789,275 | +0.23(+0.76%) |
Apr 13, 2015 | 29.71 | 29.82 | 29.49 | 29.55 | 2,507,884 | -0.20(-0.69%) |
Apr 10, 2015 | 29.73 | 29.92 | 29.68 | 29.76 | 2,392,517 | +0.02(+0.07%) |
Apr 09, 2015 | 29.40 | 29.76 | 29.40 | 29.74 | 3,592,807 | +0.20(+0.68%) |
Apr 08, 2015 | 29.34 | 29.54 | 29.21 | 29.54 | 3,263,165 | +0.29(+0.98%) |
Apr 07, 2015 | 29.16 | 29.32 | 29.06 | 29.25 | 2,679,612 | +0.05(+0.16%) |
Apr 06, 2015 | 28.56 | 29.36 | 28.47 | 29.20 | 3,256,232 | +0.40(+1.39%) |
Apr 02, 2015 | 29.13 | 28.80 | 28.80 | 28.80 | 5,594,212 | -0.33(-1.13%) |