Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.72 | 29.72 | 29.36 | 29.44 | 19,483,782 | -0.13(-0.43%) |
Jun 29, 2015 | 29.87 | 30.00 | 29.57 | 29.57 | 20,655,570 | -0.45(-1.50%) |
Jun 26, 2015 | 30.09 | 30.28 | 30.02 | 30.02 | 21,608,250 | -0.02(-0.05%) |
Jun 25, 2015 | 30.23 | 30.27 | 30.03 | 30.03 | 14,107,986 | -0.13(-0.42%) |
Jun 24, 2015 | 30.30 | 30.36 | 30.16 | 30.16 | 13,838,617 | -0.14(-0.47%) |
Jun 23, 2015 | 30.34 | 30.41 | 30.25 | 30.30 | 14,784,641 | -0.07(-0.25%) |
Jun 22, 2015 | 30.40 | 30.63 | 30.36 | 30.38 | 11,694,428 | +0.06(+0.20%) |
Jun 19, 2015 | 30.46 | 30.51 | 30.32 | 30.32 | 31,382,544 | -0.19(-0.61%) |
Jun 18, 2015 | 30.14 | 30.57 | 30.14 | 30.51 | 21,740,166 | +0.29(+0.94%) |
Jun 17, 2015 | 30.08 | 30.26 | 30.02 | 30.22 | 18,520,210 | +0.14(+0.47%) |
Jun 16, 2015 | 29.74 | 30.13 | 29.72 | 30.08 | 16,679,930 | +0.37(+1.24%) |
Jun 15, 2015 | 29.89 | 29.90 | 29.69 | 29.71 | 15,143,940 | -0.28(-0.93%) |
Jun 12, 2015 | 30.05 | 30.11 | 29.90 | 29.99 | 20,746,058 | -0.11(-0.35%) |
Jun 11, 2015 | 30.10 | 30.20 | 30.04 | 30.09 | 15,916,831 | +0.08(+0.25%) |
Jun 10, 2015 | 30.01 | 30.17 | 29.98 | 30.02 | 16,095,590 | +0.10(+0.32%) |
Jun 09, 2015 | 29.90 | 30.08 | 29.85 | 29.92 | 14,473,748 | +0.03(+0.10%) |
Jun 08, 2015 | 29.85 | 29.97 | 29.79 | 29.89 | 19,265,522 | +0.04(+0.15%) |
Jun 05, 2015 | 30.13 | 30.16 | 29.83 | 29.85 | 21,464,000 | -0.36(-1.21%) |
Jun 04, 2015 | 30.30 | 30.50 | 30.17 | 30.21 | 13,631,412 | -0.21(-0.69%) |
Jun 03, 2015 | 30.59 | 30.67 | 30.35 | 30.42 | 10,955,031 | -0.09(-0.29%) |
Jun 02, 2015 | 30.40 | 30.63 | 30.28 | 30.51 | 15,959,851 | +0.04(+0.12%) |
Jun 01, 2015 | 30.78 | 30.82 | 30.43 | 30.47 | 17,041,428 | -0.01(-0.05%) |
May 29, 2015 | 30.65 | 30.65 | 30.34 | 30.49 | 26,372,128 | -0.13(-0.44%) |
May 28, 2015 | 30.66 | 30.74 | 30.43 | 30.62 | 12,622,906 | +0.01(+0.05%) |
May 27, 2015 | 30.47 | 30.66 | 30.39 | 30.61 | 13,249,835 | +0.10(+0.32%) |
May 26, 2015 | 30.61 | 30.65 | 30.32 | 30.51 | 20,413,740 | -0.16(-0.53%) |
May 22, 2015 | 30.61 | 30.67 | 30.67 | 30.67 | 16,001,044 | -0.01(-0.05%) |
May 21, 2015 | 30.71 | 30.75 | 30.57 | 30.69 | 12,455,576 | -0.09(-0.29%) |
May 20, 2015 | 30.79 | 30.96 | 30.75 | 30.78 | 14,732,366 | +0.03(+0.10%) |
May 19, 2015 | 30.69 | 30.81 | 30.61 | 30.75 | 12,188,709 | -0.01(-0.02%) |
May 18, 2015 | 30.88 | 30.88 | 30.70 | 30.75 | 15,440,719 | -0.15(-0.48%) |
May 15, 2015 | 30.85 | 31.03 | 30.84 | 30.90 | 11,392,023 | +0.01(+0.05%) |
May 14, 2015 | 30.74 | 30.96 | 30.71 | 30.89 | 13,383,083 | +0.34(+1.10%) |
May 13, 2015 | 30.33 | 30.78 | 30.31 | 30.55 | 17,713,060 | +0.27(+0.88%) |
May 12, 2015 | 30.34 | 30.49 | 30.16 | 30.29 | 16,638,827 | -0.19(-0.61%) |
May 11, 2015 | 30.50 | 30.81 | 30.43 | 30.47 | 13,588,058 | -0.03(-0.10%) |
May 08, 2015 | 30.52 | 30.64 | 30.40 | 30.50 | 14,973,137 | +0.21(+0.69%) |
May 07, 2015 | 30.17 | 30.45 | 30.15 | 30.29 | 18,587,716 | +0.03(+0.10%) |
May 06, 2015 | 30.55 | 30.58 | 30.06 | 30.26 | 15,996,307 | -0.07(-0.22%) |
May 05, 2015 | 30.62 | 30.62 | 30.28 | 30.33 | 15,748,126 | -0.16(-0.51%) |
May 04, 2015 | 30.43 | 30.59 | 30.34 | 30.49 | 13,671,231 | +0.04(+0.12%) |
May 01, 2015 | 30.20 | 30.46 | 30.14 | 30.45 | 14,575,297 | +0.26(+0.86%) |
Apr 30, 2015 | 30.07 | 30.20 | 29.98 | 30.19 | 17,064,006 | +0.05(+0.17%) |
Apr 29, 2015 | 30.26 | 30.33 | 30.07 | 30.14 | 15,277,402 | -0.21(-0.69%) |
Apr 28, 2015 | 30.48 | 30.49 | 30.22 | 30.34 | 16,357,345 | -0.04(-0.15%) |
Apr 27, 2015 | 30.52 | 30.62 | 30.35 | 30.39 | 13,495,389 | -0.04(-0.15%) |
Apr 24, 2015 | 30.55 | 30.61 | 30.37 | 30.43 | 15,616,545 | -0.04(-0.15%) |
Apr 23, 2015 | 30.69 | 30.82 | 30.46 | 30.48 | 23,388,364 | -0.27(-0.87%) |
Apr 22, 2015 | 30.93 | 30.94 | 30.57 | 30.75 | 36,123,584 | +0.39(+1.30%) |
Apr 21, 2015 | 30.27 | 30.51 | 30.17 | 30.35 | 26,421,566 | +0.09(+0.30%) |
Apr 20, 2015 | 30.08 | 30.44 | 30.08 | 30.26 | 17,498,352 | +0.27(+0.89%) |
Apr 17, 2015 | 30.12 | 30.26 | 29.85 | 30.00 | 20,597,084 | -0.22(-0.74%) |
Apr 16, 2015 | 30.08 | 30.41 | 30.00 | 30.22 | 17,628,712 | +0.15(+0.50%) |
Apr 15, 2015 | 30.21 | 30.37 | 30.01 | 30.07 | 15,032,140 | -0.08(-0.27%) |
Apr 14, 2015 | 30.21 | 30.26 | 30.01 | 30.15 | 15,060,791 | -0.14(-0.47%) |
Apr 13, 2015 | 30.49 | 30.49 | 30.29 | 30.29 | 12,919,936 | -0.13(-0.44%) |
Apr 10, 2015 | 30.58 | 30.64 | 30.40 | 30.43 | 11,715,755 | -0.13(-0.41%) |
Apr 09, 2015 | 30.37 | 30.58 | 30.24 | 30.55 | 17,077,748 | +0.12(+0.39%) |
Apr 08, 2015 | 30.50 | 30.58 | 30.32 | 30.43 | 12,031,059 | -0.09(-0.29%) |
Apr 07, 2015 | 30.55 | 30.79 | 30.49 | 30.52 | 13,131,069 | -0.12(-0.39%) |
Apr 06, 2015 | 30.34 | 30.97 | 30.21 | 30.64 | 26,660,552 | +0.36(+1.20%) |
Apr 02, 2015 | 30.32 | 30.28 | 30.28 | 30.28 | 19,270,714 | +0.00(+0.00%) |