Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.50 | 31.52 | 31.13 | 31.39 | 661,100 | +0.04(+0.12%) |
Jun 29, 2015 | 32.28 | 32.40 | 31.10 | 31.35 | 769,259 | -1.24(-3.81%) |
Jun 26, 2015 | 32.50 | 32.80 | 32.36 | 32.60 | 654,670 | +0.13(+0.40%) |
Jun 25, 2015 | 32.62 | 32.77 | 32.08 | 32.47 | 441,178 | -0.11(-0.34%) |
Jun 24, 2015 | 32.93 | 33.07 | 32.49 | 32.58 | 436,747 | -0.35(-1.07%) |
Jun 23, 2015 | 32.94 | 33.07 | 32.67 | 32.93 | 539,931 | +0.18(+0.54%) |
Jun 22, 2015 | 32.94 | 33.00 | 32.58 | 32.75 | 394,953 | +0.12(+0.37%) |
Jun 19, 2015 | 32.65 | 32.86 | 32.33 | 32.63 | 921,653 | +0.03(+0.09%) |
Jun 18, 2015 | 32.63 | 32.92 | 32.54 | 32.61 | 471,826 | +0.05(+0.14%) |
Jun 17, 2015 | 32.83 | 33.33 | 32.48 | 32.56 | 624,201 | -0.17(-0.51%) |
Jun 16, 2015 | 33.02 | 33.13 | 32.67 | 32.73 | 559,983 | -0.37(-1.12%) |
Jun 15, 2015 | 34.21 | 34.21 | 32.39 | 33.10 | 1,037,170 | -1.60(-4.60%) |
Jun 12, 2015 | 34.27 | 35.06 | 34.26 | 34.69 | 301,314 | +0.44(+1.27%) |
Jun 11, 2015 | 34.61 | 35.00 | 34.17 | 34.26 | 572,478 | -0.35(-1.02%) |
Jun 10, 2015 | 34.19 | 34.82 | 33.93 | 34.61 | 699,083 | +0.65(+1.91%) |
Jun 09, 2015 | 33.91 | 34.25 | 33.75 | 33.96 | 308,174 | -0.04(-0.11%) |
Jun 08, 2015 | 34.21 | 34.47 | 33.98 | 34.00 | 390,099 | -0.32(-0.92%) |
Jun 05, 2015 | 34.20 | 34.41 | 33.59 | 34.31 | 447,213 | +0.06(+0.19%) |
Jun 04, 2015 | 34.60 | 34.60 | 34.10 | 34.25 | 478,423 | -0.58(-1.65%) |
Jun 03, 2015 | 34.42 | 34.89 | 34.09 | 34.82 | 410,975 | +0.49(+1.43%) |
Jun 02, 2015 | 34.57 | 35.56 | 34.23 | 34.33 | 880,556 | -0.43(-1.23%) |
Jun 01, 2015 | 34.21 | 35.12 | 33.99 | 34.76 | 553,631 | +0.70(+2.04%) |
May 29, 2015 | 34.36 | 34.50 | 34.05 | 34.06 | 541,049 | -0.37(-1.08%) |
May 28, 2015 | 34.66 | 34.84 | 34.55 | 34.43 | 420,571 | -0.24(-0.68%) |
May 27, 2015 | 34.53 | 34.95 | 34.37 | 34.67 | 564,529 | +0.06(+0.19%) |
May 26, 2015 | 34.37 | 34.70 | 34.13 | 34.61 | 394,874 | +0.15(+0.43%) |
May 22, 2015 | 34.77 | 34.46 | 34.46 | 34.46 | 390,691 | -0.31(-0.90%) |
May 21, 2015 | 34.38 | 34.93 | 34.37 | 34.77 | 442,149 | +0.43(+1.24%) |
May 20, 2015 | 34.08 | 34.42 | 33.99 | 34.35 | 501,968 | +0.22(+0.65%) |
May 19, 2015 | 33.96 | 34.24 | 33.66 | 34.12 | 501,447 | +0.17(+0.49%) |
May 18, 2015 | 33.74 | 34.07 | 33.53 | 33.96 | 524,906 | +0.25(+0.74%) |
May 15, 2015 | 33.84 | 34.04 | 33.58 | 33.71 | 554,078 | -0.17(-0.49%) |
May 14, 2015 | 33.77 | 34.02 | 33.61 | 33.87 | 531,955 | +0.31(+0.91%) |
May 13, 2015 | 33.25 | 33.88 | 32.96 | 33.57 | 1,040,051 | +0.31(+0.92%) |
May 12, 2015 | 33.34 | 33.44 | 32.99 | 33.26 | 732,625 | -0.29(-0.86%) |
May 11, 2015 | 33.69 | 33.92 | 33.47 | 33.55 | 606,242 | -0.09(-0.27%) |
May 08, 2015 | 33.47 | 33.82 | 33.24 | 33.64 | 1,211,143 | +0.36(+1.08%) |
May 07, 2015 | 33.65 | 33.99 | 32.91 | 33.28 | 1,587,420 | -0.48(-1.43%) |
May 06, 2015 | 33.96 | 34.15 | 33.54 | 33.76 | 1,977,664 | -0.91(-2.62%) |
May 05, 2015 | 34.97 | 35.08 | 34.34 | 34.67 | 1,745,248 | -0.55(-1.55%) |
May 04, 2015 | 33.75 | 35.83 | 33.63 | 35.22 | 2,478,314 | +1.06(+3.12%) |
May 01, 2015 | 37.01 | 37.46 | 33.40 | 34.15 | 6,107,378 | -5.16(-13.13%) |
Apr 30, 2015 | 39.62 | 39.94 | 39.12 | 39.32 | 2,022,763 | -0.63(-1.58%) |
Apr 29, 2015 | 39.42 | 40.14 | 39.42 | 39.94 | 1,066,039 | +0.54(+1.36%) |
Apr 28, 2015 | 39.11 | 39.49 | 39.10 | 39.41 | 865,002 | +0.36(+0.92%) |
Apr 27, 2015 | 39.28 | 39.54 | 38.95 | 39.05 | 867,687 | -0.17(-0.42%) |
Apr 24, 2015 | 39.28 | 39.44 | 38.53 | 39.21 | 523,110 | +0.08(+0.21%) |
Apr 23, 2015 | 39.39 | 39.58 | 39.10 | 39.13 | 625,585 | -0.35(-0.89%) |
Apr 22, 2015 | 39.56 | 39.65 | 39.17 | 39.48 | 526,737 | -0.07(-0.19%) |
Apr 21, 2015 | 39.64 | 39.74 | 39.17 | 39.56 | 753,058 | +0.10(+0.26%) |
Apr 20, 2015 | 38.32 | 39.53 | 38.17 | 39.45 | 1,236,858 | +0.79(+2.03%) |
Apr 17, 2015 | 38.40 | 38.86 | 38.39 | 38.67 | 708,372 | +0.04(+0.10%) |
Apr 16, 2015 | 38.69 | 38.94 | 38.50 | 38.63 | 1,118,238 | +0.01(+0.02%) |
Apr 15, 2015 | 39.00 | 39.32 | 38.48 | 38.62 | 939,226 | -0.19(-0.48%) |
Apr 14, 2015 | 39.23 | 39.41 | 38.68 | 38.81 | 580,675 | -0.36(-0.92%) |
Apr 13, 2015 | 39.17 | 39.46 | 39.10 | 39.17 | 573,970 | +0.15(+0.38%) |
Apr 10, 2015 | 39.10 | 39.10 | 38.33 | 39.02 | 1,172,438 | -0.02(-0.05%) |
Apr 09, 2015 | 40.25 | 40.31 | 38.66 | 39.04 | 1,325,367 | -1.31(-3.26%) |
Apr 08, 2015 | 40.16 | 40.53 | 40.02 | 40.35 | 517,724 | +0.32(+0.81%) |
Apr 07, 2015 | 40.50 | 40.66 | 39.83 | 40.03 | 760,289 | -0.40(-0.98%) |
Apr 06, 2015 | 39.80 | 40.58 | 39.80 | 40.43 | 637,958 | +0.49(+1.23%) |
Apr 02, 2015 | 39.88 | 39.94 | 39.94 | 39.94 | 428,841 | +0.04(+0.09%) |