Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.44 | 29.54 | 29.24 | 29.31 | 2,617,984 | +0.11(+0.37%) |
Jun 29, 2015 | 29.34 | 29.73 | 29.20 | 29.20 | 2,055,555 | -0.15(-0.50%) |
Jun 26, 2015 | 29.14 | 29.40 | 28.99 | 29.35 | 1,274,191 | +0.17(+0.59%) |
Jun 25, 2015 | 29.54 | 29.55 | 29.17 | 29.18 | 1,797,538 | -0.21(-0.71%) |
Jun 24, 2015 | 29.39 | 29.54 | 29.36 | 29.39 | 2,397,823 | +0.02(+0.05%) |
Jun 23, 2015 | 29.72 | 29.83 | 29.37 | 29.38 | 1,423,692 | -0.43(-1.44%) |
Jun 22, 2015 | 29.66 | 29.95 | 29.64 | 29.80 | 1,444,333 | +0.04(+0.13%) |
Jun 19, 2015 | 29.98 | 30.15 | 29.76 | 29.76 | 1,605,605 | -0.22(-0.73%) |
Jun 18, 2015 | 29.70 | 30.13 | 29.66 | 29.98 | 1,484,792 | +0.35(+1.18%) |
Jun 17, 2015 | 29.41 | 29.73 | 29.33 | 29.63 | 1,373,932 | +0.22(+0.74%) |
Jun 16, 2015 | 29.26 | 29.42 | 29.10 | 29.41 | 1,623,119 | +0.06(+0.21%) |
Jun 15, 2015 | 29.37 | 29.54 | 29.24 | 29.35 | 1,555,597 | -0.03(-0.11%) |
Jun 12, 2015 | 29.60 | 29.75 | 29.37 | 29.38 | 1,311,918 | -0.41(-1.38%) |
Jun 11, 2015 | 29.60 | 29.84 | 29.55 | 29.80 | 1,562,512 | +0.38(+1.30%) |
Jun 10, 2015 | 29.55 | 29.81 | 29.41 | 29.41 | 2,815,854 | -0.05(-0.16%) |
Jun 09, 2015 | 29.48 | 29.70 | 29.43 | 29.46 | 1,725,560 | -0.05(-0.16%) |
Jun 08, 2015 | 29.58 | 29.70 | 29.48 | 29.51 | 1,422,915 | -0.02(-0.08%) |
Jun 05, 2015 | 29.82 | 29.82 | 29.46 | 29.53 | 1,807,182 | -0.55(-1.84%) |
Jun 04, 2015 | 30.12 | 30.41 | 30.03 | 30.09 | 1,489,448 | -0.17(-0.56%) |
Jun 03, 2015 | 30.41 | 30.56 | 29.91 | 30.25 | 2,086,491 | -0.24(-0.78%) |
Jun 02, 2015 | 30.79 | 30.79 | 30.22 | 30.49 | 1,925,127 | -0.46(-1.49%) |
Jun 01, 2015 | 30.98 | 31.16 | 30.84 | 30.96 | 1,334,764 | -0.01(-0.02%) |
May 29, 2015 | 31.13 | 31.23 | 30.82 | 30.96 | 1,545,365 | -0.16(-0.52%) |
May 28, 2015 | 31.09 | 31.23 | 30.89 | 31.12 | 1,294,255 | +0.04(+0.12%) |
May 27, 2015 | 31.06 | 31.12 | 30.86 | 31.09 | 1,418,189 | +0.05(+0.17%) |
May 26, 2015 | 31.30 | 31.30 | 30.79 | 31.03 | 1,434,714 | -0.25(-0.81%) |
May 22, 2015 | 31.24 | 31.29 | 31.29 | 31.29 | 966,931 | -0.02(-0.05%) |
May 21, 2015 | 31.47 | 31.54 | 31.20 | 31.30 | 1,502,728 | -0.19(-0.61%) |
May 20, 2015 | 31.36 | 31.72 | 31.29 | 31.49 | 1,511,746 | +0.14(+0.44%) |
May 19, 2015 | 31.22 | 31.47 | 31.12 | 31.36 | 1,422,256 | -0.03(-0.10%) |
May 18, 2015 | 31.05 | 31.49 | 31.05 | 31.39 | 1,408,669 | +0.18(+0.59%) |
May 15, 2015 | 31.08 | 31.35 | 30.99 | 31.20 | 1,241,095 | +0.22(+0.70%) |
May 14, 2015 | 30.84 | 31.03 | 30.73 | 30.99 | 1,809,489 | +0.33(+1.08%) |
May 13, 2015 | 31.10 | 31.22 | 30.52 | 30.66 | 1,464,241 | -0.33(-1.07%) |
May 12, 2015 | 30.81 | 31.03 | 30.66 | 30.99 | 2,030,714 | -0.03(-0.10%) |
May 11, 2015 | 31.01 | 31.40 | 30.92 | 31.02 | 2,353,572 | -0.07(-0.22%) |
May 08, 2015 | 31.46 | 31.71 | 30.90 | 31.09 | 2,556,078 | -0.01(-0.02%) |
May 07, 2015 | 30.92 | 31.59 | 30.56 | 31.09 | 4,524,582 | +0.02(+0.07%) |
May 06, 2015 | 31.21 | 31.39 | 30.67 | 31.07 | 2,123,088 | -0.17(-0.54%) |
May 05, 2015 | 31.89 | 31.96 | 31.22 | 31.24 | 1,836,181 | -0.77(-2.40%) |
May 04, 2015 | 31.74 | 32.27 | 31.74 | 32.01 | 1,116,614 | +0.30(+0.95%) |
May 01, 2015 | 31.59 | 31.79 | 31.30 | 31.71 | 1,385,408 | +0.20(+0.64%) |
Apr 30, 2015 | 32.10 | 32.19 | 31.31 | 31.51 | 2,605,535 | -0.69(-2.15%) |
Apr 29, 2015 | 32.24 | 32.49 | 32.06 | 32.20 | 1,699,191 | -0.35(-1.09%) |
Apr 28, 2015 | 32.12 | 32.63 | 32.03 | 32.56 | 1,539,378 | +0.29(+0.91%) |
Apr 27, 2015 | 32.89 | 32.97 | 32.24 | 32.26 | 2,445,833 | -0.31(-0.94%) |
Apr 24, 2015 | 32.24 | 32.88 | 32.14 | 32.57 | 1,064,791 | +0.32(+0.98%) |
Apr 23, 2015 | 32.10 | 32.52 | 32.03 | 32.26 | 1,534,801 | +0.18(+0.55%) |
Apr 22, 2015 | 32.08 | 32.23 | 31.89 | 32.08 | 2,231,316 | +0.10(+0.31%) |
Apr 21, 2015 | 32.07 | 32.34 | 31.89 | 31.98 | 1,943,291 | -0.08(-0.24%) |
Apr 20, 2015 | 31.75 | 32.49 | 31.75 | 32.06 | 1,435,628 | +0.40(+1.26%) |
Apr 17, 2015 | 31.69 | 32.00 | 31.52 | 31.66 | 1,557,708 | -0.15(-0.46%) |
Apr 16, 2015 | 32.03 | 32.12 | 31.67 | 31.80 | 2,174,797 | -0.33(-1.03%) |
Apr 15, 2015 | 32.25 | 32.65 | 32.10 | 32.13 | 1,863,388 | -0.03(-0.10%) |
Apr 14, 2015 | 32.15 | 32.36 | 32.04 | 32.16 | 1,184,383 | +0.17(+0.53%) |
Apr 13, 2015 | 32.33 | 32.47 | 31.99 | 31.99 | 1,200,107 | -0.42(-1.31%) |
Apr 10, 2015 | 32.23 | 32.55 | 32.09 | 32.42 | 1,239,727 | +0.36(+1.13%) |
Apr 09, 2015 | 32.03 | 32.16 | 31.76 | 32.06 | 1,986,568 | -0.05(-0.17%) |
Apr 08, 2015 | 32.19 | 32.29 | 31.86 | 32.11 | 2,486,315 | -0.06(-0.19%) |
Apr 07, 2015 | 32.66 | 32.66 | 32.14 | 32.17 | 2,716,625 | -0.49(-1.51%) |
Apr 06, 2015 | 32.60 | 33.09 | 32.60 | 32.66 | 2,648,739 | +0.12(+0.35%) |
Apr 02, 2015 | 32.56 | 32.55 | 32.55 | 32.55 | 1,672,836 | -0.06(-0.19%) |