Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.38 | 28.42 | 28.14 | 28.25 | 7,564,465 | -0.04(-0.14%) |
Jun 29, 2015 | 28.26 | 28.70 | 28.24 | 28.29 | 9,645,992 | +0.05(+0.17%) |
Jun 26, 2015 | 28.05 | 28.29 | 27.91 | 28.24 | 5,992,936 | +0.19(+0.67%) |
Jun 25, 2015 | 28.22 | 28.25 | 28.03 | 28.05 | 6,198,900 | -0.06(-0.22%) |
Jun 24, 2015 | 28.34 | 28.43 | 28.11 | 28.11 | 6,737,527 | -0.24(-0.83%) |
Jun 23, 2015 | 28.66 | 28.67 | 28.26 | 28.35 | 7,442,051 | -0.31(-1.08%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.61 | 28.66 | 5,740,009 | -0.15(-0.51%) |
Jun 19, 2015 | 29.21 | 29.25 | 28.80 | 28.81 | 8,577,594 | -0.40(-1.36%) |
Jun 18, 2015 | 28.92 | 29.31 | 28.84 | 29.21 | 7,447,233 | +0.42(+1.48%) |
Jun 17, 2015 | 28.62 | 28.84 | 28.43 | 28.78 | 6,213,393 | +0.14(+0.49%) |
Jun 16, 2015 | 28.40 | 28.67 | 28.30 | 28.64 | 6,198,060 | +0.26(+0.93%) |
Jun 15, 2015 | 28.51 | 28.53 | 28.35 | 28.38 | 5,443,148 | -0.14(-0.50%) |
Jun 12, 2015 | 28.61 | 28.73 | 28.49 | 28.52 | 4,510,522 | -0.20(-0.68%) |
Jun 11, 2015 | 28.71 | 28.82 | 28.60 | 28.71 | 4,512,858 | +0.17(+0.59%) |
Jun 10, 2015 | 28.83 | 28.88 | 28.52 | 28.55 | 6,033,145 | -0.07(-0.24%) |
Jun 09, 2015 | 28.63 | 28.79 | 28.59 | 28.61 | 6,254,464 | -0.11(-0.38%) |
Jun 08, 2015 | 28.96 | 28.96 | 28.54 | 28.72 | 9,449,166 | -0.04(-0.14%) |
Jun 05, 2015 | 28.86 | 28.92 | 28.66 | 28.76 | 10,814,916 | -0.35(-1.20%) |
Jun 04, 2015 | 28.93 | 29.30 | 28.90 | 29.11 | 11,287,182 | +0.04(+0.14%) |
Jun 03, 2015 | 29.20 | 29.23 | 28.82 | 29.07 | 10,999,064 | -0.11(-0.37%) |
Jun 02, 2015 | 29.38 | 29.45 | 29.00 | 29.18 | 8,909,330 | -0.26(-0.89%) |
Jun 01, 2015 | 29.51 | 29.61 | 29.33 | 29.44 | 6,853,024 | -0.01(-0.05%) |
May 29, 2015 | 29.33 | 29.59 | 29.24 | 29.46 | 9,220,465 | +0.12(+0.41%) |
May 28, 2015 | 29.46 | 29.51 | 29.21 | 29.33 | 6,353,386 | -0.15(-0.50%) |
May 27, 2015 | 29.19 | 29.62 | 29.11 | 29.48 | 10,054,763 | +0.29(+0.99%) |
May 26, 2015 | 29.07 | 29.23 | 28.81 | 29.19 | 9,977,133 | +0.05(+0.16%) |
May 22, 2015 | 29.19 | 29.15 | 29.15 | 29.15 | 7,253,643 | -0.10(-0.35%) |
May 21, 2015 | 29.44 | 29.47 | 29.14 | 29.25 | 7,259,864 | -0.20(-0.66%) |
May 20, 2015 | 29.44 | 29.66 | 29.43 | 29.44 | 5,975,230 | +0.00(+0.00%) |
May 19, 2015 | 29.27 | 29.48 | 29.23 | 29.44 | 5,576,479 | +0.01(+0.05%) |
May 18, 2015 | 29.34 | 29.54 | 29.27 | 29.43 | 5,168,351 | -0.05(-0.16%) |
May 15, 2015 | 29.18 | 29.55 | 29.13 | 29.48 | 7,648,071 | +0.36(+1.25%) |
May 14, 2015 | 28.96 | 29.26 | 28.96 | 29.11 | 7,164,130 | +0.23(+0.80%) |
May 13, 2015 | 29.05 | 29.12 | 28.81 | 28.88 | 9,111,814 | -0.06(-0.21%) |
May 12, 2015 | 28.96 | 28.99 | 28.70 | 28.94 | 10,995,783 | -0.08(-0.28%) |
May 11, 2015 | 29.39 | 29.49 | 28.97 | 29.02 | 12,531,729 | -0.37(-1.27%) |
May 08, 2015 | 29.72 | 29.77 | 29.13 | 29.39 | 12,652,687 | -0.05(-0.18%) |
May 07, 2015 | 29.44 | 29.67 | 29.33 | 29.45 | 7,688,081 | +0.10(+0.34%) |
May 06, 2015 | 29.51 | 29.63 | 29.14 | 29.35 | 10,071,631 | -0.13(-0.43%) |
May 05, 2015 | 29.83 | 29.89 | 29.38 | 29.47 | 10,629,237 | -0.47(-1.58%) |
May 04, 2015 | 29.89 | 30.18 | 29.74 | 29.95 | 7,446,635 | +0.11(+0.36%) |
May 01, 2015 | 29.45 | 29.87 | 29.45 | 29.84 | 8,966,219 | +0.35(+1.17%) |
Apr 30, 2015 | 29.67 | 29.67 | 29.28 | 29.49 | 12,711,754 | -0.23(-0.78%) |
Apr 29, 2015 | 29.44 | 29.81 | 29.27 | 29.73 | 8,200,989 | -0.01(-0.02%) |
Apr 28, 2015 | 29.51 | 29.74 | 29.35 | 29.73 | 6,820,201 | +0.23(+0.77%) |
Apr 27, 2015 | 29.95 | 29.99 | 29.47 | 29.51 | 6,158,179 | -0.37(-1.23%) |
Apr 24, 2015 | 29.75 | 30.11 | 29.71 | 29.87 | 5,235,443 | +0.12(+0.40%) |
Apr 23, 2015 | 29.61 | 29.89 | 29.59 | 29.75 | 6,092,053 | +0.14(+0.47%) |
Apr 22, 2015 | 29.69 | 29.80 | 29.48 | 29.61 | 6,524,349 | +0.04(+0.14%) |
Apr 21, 2015 | 29.83 | 30.04 | 29.50 | 29.57 | 7,153,926 | -0.23(-0.76%) |
Apr 20, 2015 | 29.46 | 30.00 | 29.37 | 29.80 | 7,206,033 | +0.43(+1.47%) |
Apr 17, 2015 | 29.31 | 29.57 | 29.27 | 29.37 | 6,385,404 | +0.00(+0.00%) |
Apr 16, 2015 | 29.43 | 29.49 | 29.16 | 29.37 | 5,704,535 | -0.06(-0.20%) |
Apr 15, 2015 | 29.52 | 29.79 | 29.37 | 29.43 | 5,824,782 | -0.10(-0.34%) |
Apr 14, 2015 | 29.47 | 29.61 | 29.37 | 29.53 | 5,218,114 | +0.10(+0.34%) |
Apr 13, 2015 | 29.61 | 29.72 | 29.37 | 29.43 | 4,894,542 | -0.28(-0.94%) |
Apr 10, 2015 | 29.63 | 29.87 | 29.52 | 29.71 | 5,430,941 | +0.10(+0.34%) |
Apr 09, 2015 | 29.42 | 29.62 | 29.19 | 29.61 | 9,643,790 | +0.09(+0.29%) |
Apr 08, 2015 | 29.48 | 29.55 | 29.23 | 29.52 | 9,050,814 | +0.05(+0.18%) |
Apr 07, 2015 | 29.93 | 29.96 | 29.42 | 29.47 | 7,564,818 | -0.44(-1.47%) |
Apr 06, 2015 | 29.83 | 30.25 | 29.81 | 29.91 | 8,269,983 | +0.19(+0.63%) |
Apr 02, 2015 | 29.64 | 29.72 | 29.72 | 29.72 | 5,028,629 | +0.01(+0.04%) |