Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.56 | 30.59 | 30.39 | 30.42 | 221,183 | +0.13(+0.41%) |
Jun 29, 2015 | 30.42 | 30.80 | 30.15 | 30.30 | 298,789 | -0.37(-1.22%) |
Jun 26, 2015 | 30.86 | 31.08 | 30.48 | 30.67 | 546,021 | -0.09(-0.29%) |
Jun 25, 2015 | 30.85 | 30.85 | 30.49 | 30.76 | 165,698 | +0.11(+0.35%) |
Jun 24, 2015 | 30.81 | 31.01 | 30.49 | 30.65 | 252,560 | -0.10(-0.32%) |
Jun 23, 2015 | 30.88 | 30.99 | 30.56 | 30.75 | 181,515 | -0.17(-0.55%) |
Jun 22, 2015 | 30.48 | 30.94 | 30.39 | 30.92 | 157,891 | +0.70(+2.33%) |
Jun 19, 2015 | 30.58 | 30.58 | 29.92 | 30.22 | 1,212,910 | -0.27(-0.88%) |
Jun 18, 2015 | 30.48 | 30.74 | 30.35 | 30.48 | 294,841 | +0.12(+0.41%) |
Jun 17, 2015 | 30.47 | 30.51 | 30.14 | 30.36 | 159,274 | -0.04(-0.12%) |
Jun 16, 2015 | 29.98 | 30.40 | 29.89 | 30.39 | 163,144 | +0.35(+1.16%) |
Jun 15, 2015 | 30.80 | 30.80 | 29.79 | 30.05 | 322,438 | -0.94(-3.02%) |
Jun 12, 2015 | 31.04 | 31.10 | 30.77 | 30.98 | 102,449 | -0.09(-0.29%) |
Jun 11, 2015 | 30.90 | 31.16 | 30.77 | 31.07 | 123,808 | +0.20(+0.63%) |
Jun 10, 2015 | 30.55 | 31.05 | 30.55 | 30.88 | 130,789 | +0.51(+1.67%) |
Jun 09, 2015 | 30.49 | 30.65 | 30.23 | 30.37 | 114,391 | -0.13(-0.44%) |
Jun 08, 2015 | 30.63 | 30.79 | 30.39 | 30.50 | 120,039 | -0.22(-0.72%) |
Jun 05, 2015 | 30.47 | 30.80 | 30.13 | 30.72 | 164,491 | +0.17(+0.55%) |
Jun 04, 2015 | 30.89 | 31.01 | 30.31 | 30.55 | 159,788 | -0.55(-1.78%) |
Jun 03, 2015 | 30.68 | 31.13 | 30.48 | 31.11 | 177,296 | +0.44(+1.42%) |
Jun 02, 2015 | 30.37 | 30.90 | 30.27 | 30.67 | 176,387 | +0.17(+0.55%) |
Jun 01, 2015 | 30.42 | 30.55 | 29.96 | 30.50 | 237,241 | +0.29(+0.97%) |
May 29, 2015 | 30.40 | 30.88 | 30.16 | 30.21 | 181,187 | -0.29(-0.96%) |
May 28, 2015 | 30.34 | 30.67 | 30.15 | 30.50 | 172,282 | +0.10(+0.32%) |
May 27, 2015 | 30.01 | 30.43 | 29.80 | 30.40 | 171,810 | +0.45(+1.52%) |
May 26, 2015 | 29.94 | 30.14 | 29.51 | 29.95 | 157,584 | -0.16(-0.53%) |
May 22, 2015 | 30.45 | 30.11 | 30.11 | 30.11 | 135,422 | -0.35(-1.14%) |
May 21, 2015 | 30.40 | 30.67 | 30.27 | 30.46 | 127,286 | +0.00(+0.00%) |
May 20, 2015 | 30.62 | 30.64 | 30.26 | 30.46 | 131,578 | -0.10(-0.32%) |
May 19, 2015 | 30.29 | 30.77 | 30.11 | 30.55 | 270,489 | +0.37(+1.21%) |
May 18, 2015 | 29.92 | 30.37 | 29.84 | 30.19 | 147,725 | +0.27(+0.89%) |
May 15, 2015 | 30.23 | 30.23 | 29.90 | 29.92 | 117,169 | -0.30(-1.00%) |
May 14, 2015 | 30.03 | 30.32 | 29.91 | 30.23 | 80,373 | +0.36(+1.19%) |
May 13, 2015 | 29.82 | 30.06 | 29.81 | 29.87 | 131,368 | +0.09(+0.30%) |
May 12, 2015 | 29.91 | 29.97 | 29.53 | 29.78 | 152,526 | -0.24(-0.80%) |
May 11, 2015 | 30.17 | 30.42 | 30.00 | 30.02 | 130,847 | -0.14(-0.47%) |
May 08, 2015 | 30.32 | 30.57 | 30.10 | 30.16 | 130,132 | +0.14(+0.47%) |
May 07, 2015 | 29.90 | 30.19 | 29.83 | 30.02 | 133,384 | +0.05(+0.18%) |
May 06, 2015 | 29.85 | 30.03 | 29.46 | 29.97 | 311,229 | +0.14(+0.48%) |
May 05, 2015 | 29.29 | 29.86 | 29.27 | 29.82 | 373,265 | +0.53(+1.82%) |
May 04, 2015 | 29.58 | 29.88 | 29.29 | 29.29 | 262,229 | -0.29(-0.96%) |
May 01, 2015 | 29.17 | 29.70 | 29.17 | 29.57 | 191,410 | +0.38(+1.31%) |
Apr 30, 2015 | 29.25 | 29.61 | 29.02 | 29.19 | 363,492 | -0.23(-0.79%) |
Apr 29, 2015 | 29.58 | 29.82 | 29.36 | 29.42 | 461,902 | -0.21(-0.72%) |
Apr 28, 2015 | 29.69 | 29.95 | 29.39 | 29.64 | 388,059 | -0.20(-0.69%) |
Apr 27, 2015 | 30.56 | 30.85 | 29.79 | 29.84 | 615,108 | -0.70(-2.30%) |
Apr 24, 2015 | 31.04 | 31.58 | 29.33 | 30.55 | 1,066,622 | -0.98(-3.11%) |
Apr 23, 2015 | 31.71 | 31.82 | 31.19 | 31.53 | 271,306 | -0.36(-1.12%) |
Apr 22, 2015 | 32.10 | 32.24 | 31.69 | 31.88 | 194,231 | -0.17(-0.53%) |
Apr 21, 2015 | 32.45 | 32.60 | 32.01 | 32.05 | 189,959 | -0.30(-0.94%) |
Apr 20, 2015 | 31.97 | 32.53 | 31.95 | 32.35 | 279,721 | +0.53(+1.68%) |
Apr 17, 2015 | 32.02 | 32.04 | 31.73 | 31.82 | 381,803 | -0.54(-1.68%) |
Apr 16, 2015 | 32.56 | 32.69 | 32.18 | 32.36 | 368,252 | -0.29(-0.90%) |
Apr 15, 2015 | 32.57 | 32.86 | 32.52 | 32.66 | 218,141 | +0.19(+0.58%) |
Apr 14, 2015 | 32.06 | 32.59 | 31.85 | 32.47 | 324,700 | +0.45(+1.39%) |
Apr 13, 2015 | 31.93 | 32.46 | 31.72 | 32.02 | 166,978 | +0.13(+0.42%) |
Apr 10, 2015 | 32.02 | 32.02 | 31.58 | 31.89 | 134,274 | +0.02(+0.06%) |
Apr 09, 2015 | 32.30 | 32.31 | 31.63 | 31.87 | 232,301 | -0.37(-1.16%) |
Apr 08, 2015 | 32.05 | 32.27 | 31.83 | 32.25 | 232,302 | +0.12(+0.39%) |
Apr 07, 2015 | 32.37 | 32.41 | 31.96 | 32.12 | 339,175 | -0.45(-1.37%) |
Apr 06, 2015 | 32.75 | 33.09 | 32.57 | 32.57 | 252,887 | -0.75(-2.25%) |
Apr 02, 2015 | 32.76 | 33.32 | 33.32 | 33.32 | 157,543 | +0.52(+1.57%) |