Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.48 | 30.51 | 29.97 | 30.06 | 187,745 | -0.29(-0.97%) |
Jun 29, 2015 | 30.61 | 30.98 | 30.30 | 30.36 | 148,999 | -0.24(-0.79%) |
Jun 26, 2015 | 30.27 | 30.69 | 30.09 | 30.60 | 485,097 | +0.30(+1.00%) |
Jun 25, 2015 | 30.34 | 30.36 | 30.07 | 30.30 | 217,140 | -0.08(-0.26%) |
Jun 24, 2015 | 30.41 | 30.49 | 30.16 | 30.38 | 257,552 | +0.01(+0.03%) |
Jun 23, 2015 | 30.34 | 30.43 | 30.18 | 30.37 | 209,664 | -0.01(-0.03%) |
Jun 22, 2015 | 30.52 | 30.66 | 30.33 | 30.38 | 118,238 | -0.05(-0.17%) |
Jun 19, 2015 | 30.75 | 30.76 | 30.36 | 30.43 | 530,027 | -0.22(-0.71%) |
Jun 18, 2015 | 30.36 | 30.77 | 30.31 | 30.65 | 226,615 | +0.29(+0.94%) |
Jun 17, 2015 | 29.80 | 30.43 | 29.76 | 30.36 | 324,223 | +0.52(+1.74%) |
Jun 16, 2015 | 29.43 | 29.92 | 29.29 | 29.84 | 228,795 | +0.35(+1.18%) |
Jun 15, 2015 | 29.65 | 30.12 | 29.36 | 29.49 | 116,098 | -0.19(-0.64%) |
Jun 12, 2015 | 29.70 | 29.81 | 29.47 | 29.68 | 168,991 | -0.12(-0.39%) |
Jun 11, 2015 | 29.77 | 29.85 | 29.65 | 29.80 | 283,255 | +0.15(+0.52%) |
Jun 10, 2015 | 29.34 | 29.84 | 29.34 | 29.65 | 261,373 | +0.34(+1.14%) |
Jun 09, 2015 | 29.58 | 29.79 | 29.28 | 29.31 | 179,458 | -0.39(-1.30%) |
Jun 08, 2015 | 29.92 | 30.00 | 29.70 | 29.70 | 368,558 | -0.29(-0.98%) |
Jun 05, 2015 | 30.32 | 30.32 | 29.77 | 29.99 | 174,517 | -0.56(-1.83%) |
Jun 04, 2015 | 30.70 | 30.86 | 30.46 | 30.55 | 93,251 | -0.21(-0.70%) |
Jun 03, 2015 | 31.06 | 31.08 | 30.38 | 30.76 | 150,416 | -0.34(-1.08%) |
Jun 02, 2015 | 31.21 | 31.43 | 30.84 | 31.10 | 119,221 | -0.35(-1.12%) |
Jun 01, 2015 | 31.31 | 31.68 | 31.27 | 31.45 | 105,812 | +0.17(+0.55%) |
May 29, 2015 | 31.30 | 31.57 | 31.15 | 31.28 | 178,901 | -0.02(-0.05%) |
May 28, 2015 | 31.22 | 31.62 | 31.16 | 31.30 | 146,182 | -0.03(-0.11%) |
May 27, 2015 | 31.37 | 31.46 | 30.97 | 31.33 | 122,467 | +0.01(+0.03%) |
May 26, 2015 | 31.49 | 31.56 | 30.97 | 31.32 | 124,143 | -0.31(-0.98%) |
May 22, 2015 | 31.70 | 31.63 | 31.63 | 31.63 | 126,274 | -0.06(-0.19%) |
May 21, 2015 | 31.70 | 31.79 | 31.45 | 31.69 | 244,325 | +0.07(+0.22%) |
May 20, 2015 | 31.47 | 31.80 | 31.24 | 31.62 | 183,898 | +0.23(+0.74%) |
May 19, 2015 | 31.44 | 31.46 | 31.20 | 31.39 | 117,459 | +0.01(+0.03%) |
May 18, 2015 | 31.14 | 31.46 | 31.04 | 31.38 | 166,256 | +0.18(+0.58%) |
May 15, 2015 | 30.67 | 31.24 | 30.65 | 31.20 | 409,669 | +0.49(+1.60%) |
May 14, 2015 | 30.02 | 30.72 | 30.02 | 30.71 | 186,065 | +0.77(+2.59%) |
May 13, 2015 | 30.05 | 30.32 | 29.69 | 29.94 | 272,268 | -0.05(-0.17%) |
May 12, 2015 | 30.11 | 30.26 | 29.65 | 29.99 | 160,176 | -0.27(-0.88%) |
May 11, 2015 | 30.47 | 30.81 | 30.24 | 30.26 | 87,962 | -0.30(-0.99%) |
May 08, 2015 | 31.00 | 31.11 | 30.36 | 30.56 | 98,797 | -0.06(-0.20%) |
May 07, 2015 | 30.67 | 30.71 | 30.21 | 30.62 | 295,207 | -0.12(-0.39%) |
May 06, 2015 | 30.52 | 31.73 | 30.52 | 30.74 | 325,295 | -0.90(-2.85%) |
May 05, 2015 | 32.34 | 32.63 | 31.39 | 31.64 | 222,418 | -0.79(-2.44%) |
May 04, 2015 | 32.03 | 32.76 | 31.98 | 32.43 | 134,781 | +0.39(+1.21%) |
May 01, 2015 | 31.97 | 32.16 | 31.66 | 32.04 | 106,574 | +0.04(+0.13%) |
Apr 30, 2015 | 32.77 | 32.93 | 31.82 | 32.00 | 223,323 | -0.88(-2.67%) |
Apr 29, 2015 | 32.98 | 33.04 | 32.65 | 32.88 | 67,165 | -0.40(-1.19%) |
Apr 28, 2015 | 32.64 | 33.33 | 32.56 | 33.27 | 92,658 | +0.58(+1.76%) |
Apr 27, 2015 | 33.28 | 33.34 | 32.47 | 32.70 | 174,117 | -0.49(-1.48%) |
Apr 24, 2015 | 33.03 | 33.49 | 33.03 | 33.19 | 112,963 | +0.26(+0.78%) |
Apr 23, 2015 | 32.65 | 32.97 | 32.57 | 32.93 | 60,346 | +0.20(+0.60%) |
Apr 22, 2015 | 32.60 | 32.76 | 32.41 | 32.73 | 84,898 | +0.12(+0.37%) |
Apr 21, 2015 | 33.09 | 33.15 | 32.35 | 32.61 | 110,547 | -0.33(-0.99%) |
Apr 20, 2015 | 32.47 | 33.00 | 32.47 | 32.94 | 134,724 | +0.52(+1.59%) |
Apr 17, 2015 | 32.27 | 32.73 | 32.20 | 32.42 | 180,021 | -0.03(-0.11%) |
Apr 16, 2015 | 32.58 | 32.81 | 32.10 | 32.46 | 101,285 | -0.06(-0.19%) |
Apr 15, 2015 | 32.54 | 32.97 | 32.47 | 32.52 | 105,639 | -0.03(-0.08%) |
Apr 14, 2015 | 32.58 | 32.85 | 32.39 | 32.54 | 139,063 | +0.05(+0.16%) |
Apr 13, 2015 | 32.91 | 32.91 | 32.45 | 32.49 | 66,875 | -0.40(-1.20%) |
Apr 10, 2015 | 32.81 | 33.03 | 32.60 | 32.89 | 67,525 | +0.31(+0.95%) |
Apr 09, 2015 | 33.17 | 33.17 | 32.43 | 32.58 | 93,810 | -0.61(-1.84%) |
Apr 08, 2015 | 33.11 | 33.26 | 32.74 | 33.19 | 160,254 | +0.13(+0.39%) |
Apr 07, 2015 | 33.58 | 33.58 | 32.89 | 33.06 | 145,254 | -0.40(-1.21%) |
Apr 06, 2015 | 33.21 | 33.76 | 33.14 | 33.46 | 101,815 | +0.27(+0.80%) |
Apr 02, 2015 | 33.41 | 33.20 | 33.20 | 33.20 | 160,459 | -0.15(-0.46%) |