Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.90 | 29.99 | 29.65 | 29.74 | 42,242 | -0.21(-0.70%) |
Jun 29, 2015 | 29.78 | 30.02 | 29.78 | 29.95 | 15,662 | -0.59(-1.93%) |
Jun 26, 2015 | 30.55 | 30.55 | 30.51 | 30.54 | 13,479 | -0.08(-0.26%) |
Jun 25, 2015 | 30.63 | 30.64 | 30.48 | 30.62 | 27,323 | +0.03(+0.10%) |
Jun 24, 2015 | 30.62 | 30.65 | 30.55 | 30.59 | 18,701 | -0.01(-0.03%) |
Jun 23, 2015 | 30.50 | 30.64 | 30.46 | 30.60 | 45,853 | +0.04(+0.13%) |
Jun 22, 2015 | 30.66 | 30.66 | 30.51 | 30.56 | 236,996 | +0.01(+0.03%) |
Jun 19, 2015 | 30.65 | 30.72 | 30.55 | 30.55 | 13,422 | +0.00(+0.00%) |
Jun 18, 2015 | 30.78 | 30.78 | 30.53 | 30.55 | 40,450 | -0.19(-0.62%) |
Jun 17, 2015 | 30.87 | 30.87 | 30.60 | 30.74 | 216,066 | -0.05(-0.15%) |
Jun 16, 2015 | 30.90 | 30.90 | 30.73 | 30.79 | 14,157 | -0.03(-0.11%) |
Jun 15, 2015 | 30.78 | 30.84 | 30.60 | 30.82 | 213,444 | +0.10(+0.33%) |
Jun 12, 2015 | 30.76 | 30.76 | 30.65 | 30.72 | 18,718 | +0.07(+0.22%) |
Jun 11, 2015 | 30.61 | 30.76 | 30.54 | 30.65 | 23,161 | +0.08(+0.26%) |
Jun 10, 2015 | 30.67 | 30.71 | 30.52 | 30.57 | 45,900 | -0.10(-0.33%) |
Jun 09, 2015 | 31.05 | 31.05 | 30.50 | 30.67 | 105,923 | -0.35(-1.13%) |
Jun 08, 2015 | 31.15 | 31.18 | 30.92 | 31.02 | 17,538 | -0.11(-0.35%) |
Jun 05, 2015 | 31.20 | 31.30 | 31.09 | 31.13 | 17,051 | -0.17(-0.54%) |
Jun 04, 2015 | 31.29 | 31.34 | 31.19 | 31.30 | 16,533 | +0.15(+0.48%) |
Jun 03, 2015 | 31.38 | 31.38 | 31.13 | 31.15 | 32,597 | -0.17(-0.54%) |
Jun 02, 2015 | 31.35 | 31.41 | 31.15 | 31.32 | 26,132 | -0.07(-0.22%) |
Jun 01, 2015 | 31.44 | 31.50 | 31.31 | 31.39 | 26,607 | +0.05(+0.16%) |
May 29, 2015 | 31.40 | 31.44 | 31.12 | 31.34 | 37,665 | -0.03(-0.10%) |
May 28, 2015 | 31.33 | 31.38 | 31.26 | 31.37 | 25,071 | +0.07(+0.22%) |
May 27, 2015 | 31.19 | 31.33 | 31.04 | 31.30 | 22,950 | +0.11(+0.35%) |
May 26, 2015 | 30.96 | 31.19 | 30.92 | 31.19 | 22,098 | +0.19(+0.61%) |
May 22, 2015 | 30.93 | 31.00 | 31.00 | 31.00 | 10,800 | +0.01(+0.03%) |
May 21, 2015 | 31.01 | 31.10 | 30.97 | 30.99 | 85,688 | +0.00(+0.00%) |
May 20, 2015 | 31.01 | 31.01 | 30.92 | 30.99 | 18,848 | +0.06(+0.19%) |
May 19, 2015 | 30.94 | 30.96 | 30.81 | 30.93 | 41,814 | -0.01(-0.03%) |
May 18, 2015 | 30.97 | 30.97 | 30.78 | 30.94 | 23,155 | +0.00(+0.00%) |
May 15, 2015 | 31.09 | 31.09 | 30.77 | 30.94 | 27,604 | -0.05(-0.16%) |
May 14, 2015 | 30.75 | 30.99 | 30.61 | 30.99 | 31,759 | +0.37(+1.21%) |
May 13, 2015 | 30.48 | 30.63 | 30.36 | 30.62 | 47,007 | +0.20(+0.66%) |
May 12, 2015 | 30.39 | 30.49 | 30.15 | 30.42 | 27,143 | -0.02(-0.07%) |
May 11, 2015 | 30.75 | 30.79 | 30.30 | 30.44 | 25,082 | -0.40(-1.30%) |
May 08, 2015 | 30.74 | 30.99 | 30.56 | 30.84 | 40,340 | +0.41(+1.35%) |
May 07, 2015 | 30.37 | 30.66 | 30.27 | 30.43 | 65,253 | +0.14(+0.46%) |
May 06, 2015 | 31.00 | 31.00 | 30.21 | 30.29 | 169,325 | -0.67(-2.16%) |
May 05, 2015 | 31.24 | 31.24 | 30.90 | 30.96 | 31,633 | -0.21(-0.67%) |
May 04, 2015 | 31.11 | 31.20 | 31.07 | 31.17 | 20,993 | +0.11(+0.35%) |
May 01, 2015 | 31.22 | 31.26 | 31.03 | 31.06 | 157,253 | -0.22(-0.70%) |
Apr 30, 2015 | 30.93 | 31.33 | 30.88 | 31.28 | 169,320 | +0.24(+0.77%) |
Apr 29, 2015 | 30.95 | 31.10 | 30.73 | 31.04 | 40,266 | -0.13(-0.42%) |
Apr 28, 2015 | 31.20 | 31.32 | 31.16 | 31.17 | 43,287 | -0.03(-0.10%) |
Apr 27, 2015 | 31.22 | 31.33 | 31.13 | 31.20 | 61,650 | -0.08(-0.26%) |
Apr 24, 2015 | 31.11 | 31.32 | 31.10 | 31.28 | 143,660 | +0.13(+0.42%) |
Apr 23, 2015 | 31.22 | 31.39 | 31.09 | 31.15 | 37,714 | -0.04(-0.13%) |
Apr 22, 2015 | 31.08 | 31.24 | 30.99 | 31.19 | 32,102 | +0.09(+0.29%) |
Apr 21, 2015 | 31.19 | 31.28 | 31.10 | 31.10 | 39,736 | -0.02(-0.06%) |
Apr 20, 2015 | 31.02 | 31.24 | 30.87 | 31.12 | 31,691 | +0.15(+0.48%) |
Apr 17, 2015 | 31.17 | 31.20 | 30.94 | 30.97 | 89,077 | -0.20(-0.64%) |
Apr 16, 2015 | 31.14 | 31.27 | 31.10 | 31.17 | 74,973 | -0.08(-0.26%) |
Apr 15, 2015 | 31.15 | 31.30 | 30.95 | 31.25 | 38,669 | +0.19(+0.61%) |
Apr 14, 2015 | 30.86 | 31.19 | 30.86 | 31.06 | 43,888 | +0.10(+0.32%) |
Apr 13, 2015 | 30.92 | 31.06 | 30.84 | 30.96 | 33,063 | -0.03(-0.10%) |
Apr 10, 2015 | 31.00 | 31.07 | 30.80 | 30.99 | 40,870 | +0.04(+0.13%) |
Apr 09, 2015 | 30.98 | 31.05 | 30.91 | 30.95 | 26,622 | +0.09(+0.29%) |
Apr 08, 2015 | 30.71 | 30.93 | 30.71 | 30.86 | 65,993 | +0.09(+0.29%) |
Apr 07, 2015 | 30.72 | 30.86 | 30.68 | 30.77 | 19,194 | -0.02(-0.06%) |
Apr 06, 2015 | 30.88 | 30.93 | 30.68 | 30.79 | 17,524 | -0.04(-0.13%) |
Apr 02, 2015 | 30.81 | 30.83 | 30.83 | 30.83 | 61,400 | +0.05(+0.16%) |