Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.19 | 30.22 | 29.75 | 29.93 | 915,455 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,476 | -0.83(-2.71%) |
Jun 26, 2015 | 30.30 | 30.68 | 30.25 | 30.53 | 1,047,966 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.75 | 30.19 | 30.26 | 615,760 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.85 | 30.66 | 30.69 | 518,107 | -0.16(-0.50%) |
Jun 23, 2015 | 30.95 | 31.04 | 30.73 | 30.84 | 1,051,623 | -0.23(-0.74%) |
Jun 22, 2015 | 31.24 | 31.24 | 30.97 | 31.07 | 557,614 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.45 | 30.92 | 30.92 | 1,439,251 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.35 | 31.38 | 664,517 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.70 | 31.31 | 31.53 | 962,018 | +0.04(+0.13%) |
Jun 16, 2015 | 31.57 | 31.68 | 31.29 | 31.49 | 733,960 | -0.14(-0.44%) |
Jun 15, 2015 | 31.65 | 31.68 | 31.48 | 31.63 | 1,024,357 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,919 | -0.22(-0.69%) |
Jun 11, 2015 | 32.16 | 32.27 | 31.96 | 32.08 | 520,553 | -0.06(-0.18%) |
Jun 10, 2015 | 32.03 | 32.27 | 31.83 | 32.14 | 576,613 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.07 | 31.73 | 31.77 | 708,097 | -0.07(-0.21%) |
Jun 08, 2015 | 31.97 | 32.00 | 31.83 | 31.83 | 534,061 | -0.16(-0.51%) |
Jun 05, 2015 | 31.90 | 32.01 | 31.74 | 32.00 | 517,382 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.28 | 31.77 | 31.96 | 578,994 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 886,060 | +0.01(+0.03%) |
Jun 02, 2015 | 32.11 | 32.63 | 31.91 | 32.41 | 734,150 | +0.25(+0.76%) |
Jun 01, 2015 | 32.15 | 32.28 | 31.76 | 32.16 | 633,223 | +0.16(+0.51%) |
May 29, 2015 | 32.57 | 32.57 | 31.97 | 32.00 | 1,358,265 | -0.68(-2.08%) |
May 28, 2015 | 33.07 | 33.14 | 32.35 | 32.68 | 762,708 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,419 | +0.30(+0.92%) |
May 26, 2015 | 33.01 | 33.22 | 32.68 | 32.87 | 740,344 | -0.33(-0.99%) |
May 22, 2015 | 33.24 | 33.20 | 33.20 | 33.20 | 541,206 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.10 | 33.24 | 860,768 | +0.03(+0.10%) |
May 20, 2015 | 33.27 | 33.41 | 33.14 | 33.21 | 731,714 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.46 | 32.72 | 33.18 | 842,457 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.46 | 32.97 | 33.44 | 852,432 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.87 | 33.23 | 587,723 | -0.13(-0.39%) |
May 14, 2015 | 33.14 | 33.45 | 33.05 | 33.36 | 1,142,254 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.06 | 32.71 | 32.92 | 1,470,355 | +0.23(+0.70%) |
May 12, 2015 | 32.78 | 32.91 | 32.57 | 32.69 | 737,251 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.93 | 32.48 | 32.83 | 900,375 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.69 | 32.35 | 32.38 | 572,145 | +0.33(+1.04%) |
May 07, 2015 | 32.17 | 32.45 | 32.02 | 32.04 | 1,251,458 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 965,082 | +0.29(+0.92%) |
May 05, 2015 | 32.40 | 32.76 | 31.79 | 31.92 | 982,757 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.53 | 31.91 | 32.35 | 1,083,421 | +0.35(+1.09%) |
May 01, 2015 | 31.71 | 32.52 | 31.71 | 32.00 | 1,742,068 | +0.06(+0.18%) |
Apr 30, 2015 | 32.04 | 32.94 | 31.70 | 31.95 | 2,927,965 | -1.33(-3.98%) |
Apr 29, 2015 | 33.01 | 33.52 | 32.82 | 33.27 | 1,417,382 | +0.02(+0.07%) |
Apr 28, 2015 | 32.82 | 33.27 | 32.69 | 33.25 | 915,460 | +0.28(+0.86%) |
Apr 27, 2015 | 32.71 | 33.11 | 32.69 | 32.96 | 1,024,246 | +0.30(+0.92%) |
Apr 24, 2015 | 32.85 | 32.89 | 32.51 | 32.66 | 889,547 | -0.16(-0.50%) |
Apr 23, 2015 | 32.66 | 33.00 | 32.55 | 32.82 | 1,135,345 | +0.07(+0.22%) |
Apr 22, 2015 | 32.61 | 32.87 | 32.48 | 32.75 | 1,267,240 | +0.16(+0.50%) |
Apr 21, 2015 | 33.11 | 33.18 | 32.52 | 32.59 | 1,604,388 | -0.42(-1.28%) |
Apr 20, 2015 | 32.96 | 33.32 | 32.96 | 33.01 | 906,936 | +0.18(+0.54%) |
Apr 17, 2015 | 33.55 | 33.59 | 32.72 | 32.83 | 2,583,792 | -1.14(-3.35%) |
Apr 16, 2015 | 34.18 | 34.34 | 33.91 | 33.97 | 1,133,411 | -0.22(-0.64%) |
Apr 15, 2015 | 33.86 | 34.42 | 33.81 | 34.19 | 1,979,394 | +0.39(+1.15%) |
Apr 14, 2015 | 33.78 | 33.99 | 33.65 | 33.80 | 1,372,007 | -0.03(-0.10%) |
Apr 13, 2015 | 33.82 | 34.15 | 33.68 | 33.83 | 862,849 | -0.12(-0.36%) |
Apr 10, 2015 | 33.88 | 34.02 | 33.78 | 33.96 | 881,111 | +0.16(+0.48%) |
Apr 09, 2015 | 33.84 | 33.92 | 33.69 | 33.79 | 1,494,962 | -0.12(-0.36%) |
Apr 08, 2015 | 34.17 | 34.39 | 33.86 | 33.91 | 1,157,566 | -0.35(-1.02%) |
Apr 07, 2015 | 34.81 | 34.83 | 34.21 | 34.26 | 1,250,510 | -0.60(-1.73%) |
Apr 06, 2015 | 34.26 | 35.01 | 34.17 | 34.87 | 1,535,806 | +0.45(+1.30%) |
Apr 02, 2015 | 34.09 | 34.42 | 34.42 | 34.42 | 1,355,303 | +0.21(+0.62%) |