Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.09 | 32.09 | 31.63 | 31.80 | 232,340 | -0.03(-0.11%) |
Jun 29, 2015 | 32.29 | 32.74 | 31.79 | 31.83 | 324,081 | -0.58(-1.78%) |
Jun 26, 2015 | 32.11 | 32.52 | 31.85 | 32.41 | 475,091 | +0.37(+1.14%) |
Jun 25, 2015 | 32.14 | 32.14 | 31.79 | 32.05 | 180,318 | -0.01(-0.03%) |
Jun 24, 2015 | 32.05 | 32.14 | 31.86 | 32.05 | 187,802 | -0.03(-0.11%) |
Jun 23, 2015 | 31.95 | 32.11 | 31.64 | 32.09 | 231,682 | +0.07(+0.21%) |
Jun 22, 2015 | 31.81 | 32.22 | 31.54 | 32.02 | 216,977 | +0.48(+1.51%) |
Jun 19, 2015 | 31.73 | 31.93 | 31.38 | 31.54 | 785,370 | -0.14(-0.43%) |
Jun 18, 2015 | 31.08 | 31.78 | 31.02 | 31.68 | 307,867 | +0.63(+2.03%) |
Jun 17, 2015 | 30.90 | 31.48 | 30.73 | 31.05 | 261,455 | +0.22(+0.72%) |
Jun 16, 2015 | 30.90 | 31.06 | 30.51 | 30.83 | 299,096 | -0.05(-0.17%) |
Jun 15, 2015 | 31.40 | 31.54 | 30.56 | 30.88 | 468,342 | -0.93(-2.91%) |
Jun 12, 2015 | 31.92 | 32.16 | 31.75 | 31.81 | 154,256 | -0.18(-0.56%) |
Jun 11, 2015 | 32.22 | 32.36 | 31.81 | 31.99 | 224,102 | -0.15(-0.48%) |
Jun 10, 2015 | 32.03 | 32.45 | 31.92 | 32.14 | 228,325 | +0.30(+0.93%) |
Jun 09, 2015 | 31.71 | 32.05 | 31.69 | 31.84 | 181,112 | +0.10(+0.32%) |
Jun 08, 2015 | 31.44 | 31.89 | 31.30 | 31.74 | 221,458 | +0.25(+0.78%) |
Jun 05, 2015 | 31.69 | 31.75 | 30.82 | 31.49 | 299,971 | -0.42(-1.31%) |
Jun 04, 2015 | 31.96 | 32.23 | 31.85 | 31.91 | 147,308 | -0.29(-0.90%) |
Jun 03, 2015 | 32.79 | 32.88 | 32.19 | 32.20 | 226,463 | -0.62(-1.89%) |
Jun 02, 2015 | 32.67 | 32.90 | 32.41 | 32.82 | 226,421 | -0.02(-0.05%) |
Jun 01, 2015 | 32.92 | 32.99 | 32.44 | 32.84 | 173,781 | +0.15(+0.47%) |
May 29, 2015 | 32.83 | 32.95 | 32.42 | 32.68 | 215,266 | -0.25(-0.75%) |
May 28, 2015 | 32.96 | 33.05 | 32.19 | 32.93 | 281,476 | -0.05(-0.15%) |
May 27, 2015 | 32.41 | 33.07 | 32.11 | 32.98 | 265,478 | +0.65(+2.00%) |
May 26, 2015 | 32.73 | 32.73 | 32.09 | 32.33 | 200,108 | -0.54(-1.66%) |
May 22, 2015 | 33.43 | 32.88 | 32.88 | 32.88 | 206,829 | -0.51(-1.53%) |
May 21, 2015 | 33.51 | 33.65 | 32.83 | 33.39 | 212,812 | +0.16(+0.49%) |
May 20, 2015 | 32.94 | 33.27 | 32.75 | 33.23 | 190,126 | +0.24(+0.72%) |
May 19, 2015 | 32.90 | 33.01 | 32.50 | 32.99 | 219,238 | +0.05(+0.16%) |
May 18, 2015 | 32.48 | 32.96 | 32.41 | 32.94 | 169,443 | +0.30(+0.91%) |
May 15, 2015 | 33.12 | 33.12 | 32.47 | 32.64 | 176,888 | -0.48(-1.46%) |
May 14, 2015 | 32.29 | 33.14 | 32.17 | 33.13 | 216,856 | +0.95(+2.96%) |
May 13, 2015 | 32.48 | 32.61 | 31.93 | 32.17 | 146,523 | -0.09(-0.28%) |
May 12, 2015 | 32.41 | 32.41 | 31.77 | 32.26 | 184,328 | -0.30(-0.91%) |
May 11, 2015 | 32.18 | 32.72 | 32.07 | 32.56 | 278,590 | +0.19(+0.60%) |
May 08, 2015 | 32.92 | 32.92 | 32.04 | 32.37 | 136,125 | -0.18(-0.55%) |
May 07, 2015 | 32.80 | 32.98 | 32.42 | 32.54 | 119,785 | -0.05(-0.16%) |
May 06, 2015 | 32.05 | 32.85 | 31.75 | 32.59 | 274,947 | +0.53(+1.66%) |
May 05, 2015 | 33.02 | 33.27 | 31.73 | 32.06 | 276,816 | -0.93(-2.82%) |
May 04, 2015 | 32.68 | 33.42 | 32.59 | 32.99 | 174,511 | +0.35(+1.06%) |
May 01, 2015 | 32.55 | 32.97 | 32.35 | 32.64 | 183,275 | +0.18(+0.55%) |
Apr 30, 2015 | 33.31 | 33.53 | 32.37 | 32.47 | 254,285 | -0.96(-2.88%) |
Apr 29, 2015 | 33.64 | 33.80 | 33.35 | 33.43 | 132,326 | -0.36(-1.05%) |
Apr 28, 2015 | 33.45 | 34.05 | 33.43 | 33.79 | 111,748 | +0.26(+0.78%) |
Apr 27, 2015 | 33.96 | 34.16 | 33.35 | 33.52 | 117,697 | -0.24(-0.70%) |
Apr 24, 2015 | 33.56 | 34.17 | 33.41 | 33.76 | 152,913 | +0.25(+0.76%) |
Apr 23, 2015 | 33.35 | 33.59 | 33.25 | 33.51 | 107,684 | +0.17(+0.51%) |
Apr 22, 2015 | 33.41 | 33.55 | 32.94 | 33.34 | 116,539 | -0.08(-0.23%) |
Apr 21, 2015 | 33.72 | 33.83 | 33.23 | 33.41 | 139,080 | -0.25(-0.73%) |
Apr 20, 2015 | 33.19 | 34.05 | 33.19 | 33.66 | 147,145 | +0.62(+1.87%) |
Apr 17, 2015 | 33.42 | 33.57 | 32.92 | 33.04 | 166,433 | -0.48(-1.44%) |
Apr 16, 2015 | 33.37 | 33.57 | 33.13 | 33.52 | 125,953 | +0.08(+0.25%) |
Apr 15, 2015 | 33.83 | 34.03 | 33.40 | 33.44 | 191,213 | -0.45(-1.32%) |
Apr 14, 2015 | 33.46 | 33.94 | 33.36 | 33.89 | 125,176 | +0.42(+1.26%) |
Apr 13, 2015 | 33.93 | 34.07 | 33.13 | 33.46 | 127,528 | -0.40(-1.17%) |
Apr 10, 2015 | 33.41 | 33.88 | 33.30 | 33.86 | 150,231 | +0.70(+2.12%) |
Apr 09, 2015 | 33.35 | 33.54 | 32.98 | 33.16 | 156,119 | -0.23(-0.68%) |
Apr 08, 2015 | 33.67 | 33.70 | 33.24 | 33.39 | 176,892 | -0.24(-0.70%) |
Apr 07, 2015 | 34.34 | 34.38 | 33.60 | 33.63 | 165,847 | -0.63(-1.85%) |
Apr 06, 2015 | 34.10 | 34.42 | 33.92 | 34.26 | 167,348 | +0.12(+0.35%) |
Apr 02, 2015 | 33.81 | 34.14 | 34.14 | 34.14 | 105,946 | +0.41(+1.20%) |