Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.19 | 27.51 | 26.94 | 26.98 | 1,940,021 | -0.19(-0.70%) |
Jun 29, 2015 | 27.50 | 27.77 | 27.10 | 27.17 | 1,978,744 | -0.75(-2.69%) |
Jun 26, 2015 | 28.00 | 28.17 | 27.66 | 27.92 | 6,337,520 | -0.08(-0.29%) |
Jun 25, 2015 | 27.97 | 28.26 | 27.82 | 28.00 | 1,251,672 | +0.00(+0.00%) |
Jun 24, 2015 | 28.19 | 28.34 | 27.87 | 28.00 | 1,085,131 | -0.31(-1.10%) |
Jun 23, 2015 | 28.21 | 28.65 | 27.90 | 28.31 | 1,806,028 | +0.29(+1.03%) |
Jun 22, 2015 | 27.88 | 28.29 | 27.88 | 28.02 | 1,786,389 | +0.12(+0.43%) |
Jun 19, 2015 | 28.09 | 28.10 | 27.85 | 27.90 | 1,912,668 | -0.11(-0.39%) |
Jun 18, 2015 | 28.08 | 28.30 | 27.81 | 28.01 | 2,059,362 | +0.14(+0.50%) |
Jun 17, 2015 | 28.38 | 28.72 | 27.86 | 27.87 | 1,765,816 | -0.37(-1.31%) |
Jun 16, 2015 | 28.00 | 28.32 | 27.95 | 28.24 | 1,267,492 | +0.18(+0.66%) |
Jun 15, 2015 | 27.45 | 28.17 | 27.36 | 28.05 | 1,467,873 | +0.54(+1.94%) |
Jun 12, 2015 | 27.54 | 27.90 | 27.44 | 27.52 | 947,437 | -0.05(-0.20%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.50 | 27.57 | 1,318,247 | -0.08(-0.29%) |
Jun 10, 2015 | 27.53 | 27.70 | 27.27 | 27.66 | 1,371,642 | +0.23(+0.84%) |
Jun 09, 2015 | 28.00 | 27.58 | 26.98 | 27.43 | 1,529,093 | -0.15(-0.56%) |
Jun 08, 2015 | 29.07 | 29.07 | 27.49 | 27.58 | 2,740,558 | -1.54(-5.29%) |
Jun 05, 2015 | 29.17 | 29.35 | 28.86 | 29.12 | 630,817 | -0.06(-0.21%) |
Jun 04, 2015 | 29.15 | 29.35 | 28.89 | 29.18 | 1,276,643 | -0.02(-0.05%) |
Jun 03, 2015 | 29.96 | 30.00 | 29.17 | 29.20 | 2,396,247 | -0.79(-2.65%) |
Jun 02, 2015 | 30.42 | 30.66 | 29.91 | 29.99 | 1,717,221 | -0.47(-1.54%) |
Jun 01, 2015 | 29.98 | 30.47 | 29.87 | 30.46 | 1,371,151 | +0.47(+1.57%) |
May 29, 2015 | 29.25 | 30.11 | 29.24 | 29.99 | 1,631,765 | +0.78(+2.67%) |
May 28, 2015 | 29.73 | 29.86 | 29.19 | 29.21 | 1,630,232 | -0.49(-1.67%) |
May 27, 2015 | 29.87 | 30.09 | 29.64 | 29.70 | 1,252,648 | -0.04(-0.12%) |
May 26, 2015 | 30.36 | 30.63 | 29.70 | 29.74 | 1,477,658 | -0.72(-2.36%) |
May 22, 2015 | 30.32 | 30.46 | 30.46 | 30.46 | 1,459,700 | +0.16(+0.53%) |
May 21, 2015 | 30.00 | 30.46 | 29.82 | 30.30 | 903,621 | +0.41(+1.35%) |
May 20, 2015 | 29.95 | 30.16 | 29.47 | 29.89 | 1,274,848 | +0.04(+0.15%) |
May 19, 2015 | 29.94 | 30.11 | 29.66 | 29.85 | 1,164,340 | -0.19(-0.63%) |
May 18, 2015 | 30.30 | 30.56 | 29.75 | 30.04 | 1,925,785 | -0.22(-0.73%) |
May 15, 2015 | 29.91 | 30.31 | 29.70 | 30.26 | 2,222,008 | +0.42(+1.41%) |
May 14, 2015 | 29.66 | 29.95 | 29.37 | 29.84 | 2,864,687 | +0.14(+0.47%) |
May 13, 2015 | 29.43 | 29.76 | 29.11 | 29.70 | 3,376,551 | +0.73(+2.52%) |
May 12, 2015 | 27.82 | 29.08 | 27.65 | 28.97 | 4,163,316 | +1.15(+4.13%) |
May 11, 2015 | 27.56 | 28.05 | 27.44 | 27.82 | 4,614,884 | +0.59(+2.17%) |
May 08, 2015 | 27.93 | 29.00 | 26.98 | 27.23 | 11,106,334 | -2.98(-9.86%) |
May 07, 2015 | 30.00 | 30.76 | 29.47 | 30.21 | 4,747,405 | -0.85(-2.74%) |
May 06, 2015 | 30.99 | 31.23 | 30.45 | 31.06 | 2,034,594 | +0.17(+0.55%) |
May 05, 2015 | 31.11 | 31.47 | 30.59 | 30.89 | 2,444,813 | -0.36(-1.15%) |
May 04, 2015 | 31.90 | 32.11 | 31.24 | 31.25 | 1,828,508 | -0.52(-1.64%) |
May 01, 2015 | 32.20 | 32.42 | 31.74 | 31.77 | 1,649,249 | -0.21(-0.67%) |
Apr 30, 2015 | 33.54 | 33.56 | 31.90 | 31.98 | 2,394,464 | -1.30(-3.92%) |
Apr 29, 2015 | 33.86 | 33.87 | 32.94 | 33.29 | 2,020,425 | -0.60(-1.77%) |
Apr 28, 2015 | 33.66 | 33.99 | 33.15 | 33.89 | 1,491,525 | +0.76(+2.29%) |
Apr 27, 2015 | 34.00 | 34.02 | 32.96 | 33.13 | 1,025,807 | -0.79(-2.33%) |
Apr 24, 2015 | 34.07 | 34.23 | 33.81 | 33.92 | 2,036,480 | +0.02(+0.07%) |
Apr 23, 2015 | 33.47 | 34.02 | 33.38 | 33.90 | 2,509,296 | +0.57(+1.70%) |
Apr 22, 2015 | 33.28 | 33.63 | 33.15 | 33.33 | 830,271 | -0.06(-0.18%) |
Apr 21, 2015 | 33.16 | 33.39 | 32.89 | 33.39 | 1,030,487 | +0.40(+1.21%) |
Apr 20, 2015 | 33.18 | 33.34 | 32.80 | 32.99 | 695,496 | -0.05(-0.15%) |
Apr 17, 2015 | 33.15 | 33.44 | 32.84 | 33.04 | 863,860 | -0.16(-0.48%) |
Apr 16, 2015 | 33.23 | 33.46 | 33.03 | 33.20 | 1,232,531 | -0.04(-0.14%) |
Apr 15, 2015 | 34.38 | 34.52 | 33.22 | 33.24 | 1,200,396 | -0.95(-2.76%) |
Apr 14, 2015 | 35.04 | 35.06 | 34.18 | 34.19 | 822,920 | -0.80(-2.29%) |
Apr 13, 2015 | 35.11 | 35.38 | 34.83 | 34.99 | 921,289 | -0.04(-0.11%) |
Apr 10, 2015 | 35.17 | 35.27 | 34.71 | 35.03 | 892,442 | +0.03(+0.09%) |
Apr 09, 2015 | 35.13 | 35.53 | 34.87 | 35.00 | 1,177,746 | -0.09(-0.26%) |
Apr 08, 2015 | 35.67 | 35.78 | 35.05 | 35.09 | 1,266,899 | -0.59(-1.65%) |
Apr 07, 2015 | 35.89 | 36.10 | 35.66 | 35.68 | 1,315,454 | -0.13(-0.36%) |
Apr 06, 2015 | 35.77 | 36.01 | 35.51 | 35.81 | 1,584,693 | +0.01(+0.03%) |
Apr 02, 2015 | 34.97 | 35.80 | 35.80 | 35.80 | 1,803,000 | +0.71(+2.02%) |