Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.15 | 28.18 | 27.91 | 28.02 | 7,627,574 | -0.04(-0.14%) |
Jun 29, 2015 | 28.02 | 28.46 | 28.01 | 28.06 | 9,726,466 | +0.05(+0.17%) |
Jun 26, 2015 | 27.81 | 28.06 | 27.68 | 28.01 | 6,042,933 | +0.19(+0.67%) |
Jun 25, 2015 | 27.98 | 28.02 | 27.79 | 27.82 | 6,250,616 | -0.06(-0.22%) |
Jun 24, 2015 | 28.11 | 28.20 | 27.87 | 27.88 | 6,793,737 | -0.23(-0.83%) |
Jun 23, 2015 | 28.42 | 28.43 | 28.03 | 28.12 | 7,504,138 | -0.31(-1.08%) |
Jun 22, 2015 | 28.60 | 28.68 | 28.37 | 28.42 | 5,787,897 | -0.15(-0.51%) |
Jun 19, 2015 | 28.96 | 29.01 | 28.56 | 28.57 | 8,649,155 | -0.39(-1.36%) |
Jun 18, 2015 | 28.68 | 29.07 | 28.60 | 28.96 | 7,509,364 | +0.42(+1.48%) |
Jun 17, 2015 | 28.38 | 28.60 | 28.20 | 28.54 | 6,265,230 | +0.14(+0.49%) |
Jun 16, 2015 | 28.17 | 28.43 | 28.06 | 28.40 | 6,249,770 | +0.26(+0.93%) |
Jun 15, 2015 | 28.27 | 28.29 | 28.12 | 28.14 | 5,488,559 | -0.14(-0.50%) |
Jun 12, 2015 | 28.38 | 28.50 | 28.26 | 28.28 | 4,548,152 | -0.19(-0.68%) |
Jun 11, 2015 | 28.48 | 28.58 | 28.36 | 28.48 | 4,550,508 | +0.17(+0.59%) |
Jun 10, 2015 | 28.59 | 28.64 | 28.28 | 28.31 | 6,083,478 | -0.07(-0.24%) |
Jun 09, 2015 | 28.39 | 28.55 | 28.35 | 28.38 | 6,306,643 | -0.11(-0.38%) |
Jun 08, 2015 | 28.72 | 28.72 | 28.30 | 28.48 | 9,527,998 | -0.04(-0.14%) |
Jun 05, 2015 | 28.62 | 28.68 | 28.42 | 28.52 | 10,905,143 | -0.35(-1.20%) |
Jun 04, 2015 | 28.69 | 29.05 | 28.66 | 28.87 | 11,381,349 | +0.04(+0.14%) |
Jun 03, 2015 | 28.96 | 28.98 | 28.58 | 28.83 | 11,090,827 | -0.11(-0.37%) |
Jun 02, 2015 | 29.14 | 29.21 | 28.76 | 28.94 | 8,983,658 | -0.26(-0.89%) |
Jun 01, 2015 | 29.27 | 29.37 | 29.09 | 29.20 | 6,910,198 | -0.01(-0.05%) |
May 29, 2015 | 29.09 | 29.35 | 29.00 | 29.21 | 9,297,389 | +0.12(+0.41%) |
May 28, 2015 | 29.22 | 29.27 | 28.96 | 29.09 | 6,406,390 | -0.15(-0.50%) |
May 27, 2015 | 28.95 | 29.38 | 28.87 | 29.24 | 10,138,647 | +0.29(+0.99%) |
May 26, 2015 | 28.83 | 28.98 | 28.57 | 28.95 | 10,060,370 | +0.05(+0.16%) |
May 22, 2015 | 28.95 | 28.90 | 28.90 | 28.90 | 7,314,159 | -0.10(-0.35%) |
May 21, 2015 | 29.19 | 29.23 | 28.90 | 29.00 | 7,320,432 | -0.19(-0.66%) |
May 20, 2015 | 29.19 | 29.42 | 29.19 | 29.20 | 6,025,080 | +0.00(+0.00%) |
May 19, 2015 | 29.02 | 29.24 | 28.98 | 29.20 | 5,623,002 | +0.01(+0.05%) |
May 18, 2015 | 29.10 | 29.30 | 29.03 | 29.19 | 5,211,470 | -0.05(-0.16%) |
May 15, 2015 | 28.94 | 29.31 | 28.89 | 29.23 | 7,711,878 | +0.36(+1.25%) |
May 14, 2015 | 28.72 | 29.02 | 28.72 | 28.87 | 7,223,898 | +0.23(+0.80%) |
May 13, 2015 | 28.81 | 28.88 | 28.57 | 28.64 | 9,187,940 | -0.06(-0.21%) |
May 12, 2015 | 28.72 | 28.75 | 28.46 | 28.70 | 11,087,649 | -0.08(-0.28%) |
May 11, 2015 | 29.15 | 29.24 | 28.73 | 28.78 | 12,636,427 | -0.37(-1.27%) |
May 08, 2015 | 29.47 | 29.53 | 28.89 | 29.15 | 12,758,395 | -0.05(-0.18%) |
May 07, 2015 | 29.20 | 29.42 | 29.09 | 29.20 | 7,752,312 | +0.10(+0.34%) |
May 06, 2015 | 29.27 | 29.38 | 28.90 | 29.10 | 10,155,776 | -0.13(-0.43%) |
May 05, 2015 | 29.59 | 29.64 | 29.14 | 29.23 | 10,718,040 | -0.47(-1.58%) |
May 04, 2015 | 29.65 | 29.93 | 29.49 | 29.70 | 7,508,849 | +0.11(+0.36%) |
May 01, 2015 | 29.21 | 29.63 | 29.21 | 29.59 | 9,041,128 | +0.34(+1.17%) |
Apr 30, 2015 | 29.43 | 29.43 | 29.04 | 29.25 | 12,817,956 | -0.23(-0.78%) |
Apr 29, 2015 | 29.20 | 29.56 | 29.02 | 29.48 | 8,269,505 | -0.01(-0.02%) |
Apr 28, 2015 | 29.27 | 29.49 | 29.10 | 29.49 | 6,877,182 | +0.22(+0.77%) |
Apr 27, 2015 | 29.70 | 29.74 | 29.23 | 29.26 | 6,209,629 | -0.36(-1.23%) |
Apr 24, 2015 | 29.51 | 29.86 | 29.47 | 29.63 | 5,279,184 | +0.12(+0.40%) |
Apr 23, 2015 | 29.36 | 29.65 | 29.35 | 29.51 | 6,142,950 | +0.14(+0.47%) |
Apr 22, 2015 | 29.44 | 29.55 | 29.24 | 29.37 | 6,578,858 | +0.04(+0.14%) |
Apr 21, 2015 | 29.59 | 29.79 | 29.25 | 29.33 | 7,213,694 | -0.22(-0.76%) |
Apr 20, 2015 | 29.22 | 29.75 | 29.13 | 29.55 | 7,266,237 | +0.43(+1.47%) |
Apr 17, 2015 | 29.06 | 29.32 | 29.03 | 29.12 | 6,438,752 | +0.00(+0.00%) |
Apr 16, 2015 | 29.18 | 29.24 | 28.92 | 29.12 | 5,752,194 | -0.06(-0.20%) |
Apr 15, 2015 | 29.28 | 29.55 | 29.13 | 29.18 | 5,873,446 | -0.10(-0.34%) |
Apr 14, 2015 | 29.23 | 29.36 | 29.13 | 29.28 | 5,261,710 | +0.10(+0.34%) |
Apr 13, 2015 | 29.37 | 29.47 | 29.13 | 29.18 | 4,935,434 | -0.28(-0.94%) |
Apr 10, 2015 | 29.38 | 29.62 | 29.28 | 29.46 | 5,476,315 | +0.10(+0.34%) |
Apr 09, 2015 | 29.18 | 29.37 | 28.95 | 29.36 | 9,724,360 | +0.09(+0.29%) |
Apr 08, 2015 | 29.24 | 29.31 | 28.99 | 29.28 | 9,126,430 | +0.05(+0.18%) |
Apr 07, 2015 | 29.68 | 29.71 | 29.18 | 29.22 | 7,628,020 | -0.44(-1.47%) |
Apr 06, 2015 | 29.58 | 30.00 | 29.56 | 29.66 | 8,339,076 | +0.18(+0.63%) |
Apr 02, 2015 | 29.39 | 29.47 | 29.47 | 29.47 | 5,070,642 | +0.01(+0.04%) |