Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.42 | 30.73 | 30.28 | 30.57 | 139,188 | +0.29(+0.96%) |
Jun 29, 2015 | 30.70 | 30.70 | 30.24 | 30.28 | 116,640 | -0.75(-2.42%) |
Jun 26, 2015 | 30.57 | 31.28 | 30.50 | 31.03 | 140,278 | +0.34(+1.11%) |
Jun 25, 2015 | 31.23 | 31.23 | 30.43 | 30.69 | 121,281 | -0.50(-1.60%) |
Jun 24, 2015 | 30.62 | 31.26 | 30.49 | 31.19 | 97,212 | +0.47(+1.53%) |
Jun 23, 2015 | 30.54 | 30.89 | 29.80 | 30.72 | 99,828 | +0.31(+1.02%) |
Jun 22, 2015 | 31.05 | 31.05 | 30.03 | 30.41 | 110,084 | -0.37(-1.20%) |
Jun 19, 2015 | 32.15 | 32.15 | 30.74 | 30.78 | 246,444 | -1.37(-4.26%) |
Jun 18, 2015 | 33.59 | 33.59 | 32.02 | 32.15 | 174,394 | -1.27(-3.80%) |
Jun 17, 2015 | 34.07 | 34.40 | 33.12 | 33.42 | 116,370 | -0.43(-1.27%) |
Jun 16, 2015 | 34.25 | 34.34 | 33.51 | 33.85 | 156,231 | -0.50(-1.46%) |
Jun 15, 2015 | 35.62 | 35.62 | 34.01 | 34.35 | 214,346 | -1.69(-4.69%) |
Jun 12, 2015 | 35.83 | 36.30 | 35.81 | 36.04 | 219,220 | -0.10(-0.28%) |
Jun 11, 2015 | 36.73 | 36.73 | 35.66 | 36.14 | 135,704 | -0.63(-1.71%) |
Jun 10, 2015 | 36.73 | 37.02 | 36.45 | 36.77 | 167,831 | +0.47(+1.29%) |
Jun 09, 2015 | 36.55 | 36.57 | 35.97 | 36.30 | 314,574 | -0.05(-0.14%) |
Jun 08, 2015 | 34.50 | 36.50 | 34.50 | 36.35 | 223,287 | +1.95(+5.67%) |
Jun 05, 2015 | 34.64 | 35.60 | 34.24 | 34.40 | 686,845 | -0.41(-1.18%) |
Jun 04, 2015 | 34.80 | 35.07 | 34.34 | 34.81 | 122,016 | -0.15(-0.43%) |
Jun 03, 2015 | 35.74 | 36.11 | 34.89 | 34.96 | 280,221 | -0.78(-2.18%) |
Jun 02, 2015 | 35.20 | 36.06 | 35.20 | 35.74 | 145,409 | +0.58(+1.65%) |
Jun 01, 2015 | 35.48 | 35.66 | 34.81 | 35.16 | 121,091 | -0.33(-0.93%) |
May 29, 2015 | 35.58 | 35.90 | 34.87 | 35.49 | 154,771 | -0.08(-0.22%) |
May 28, 2015 | 35.79 | 35.79 | 34.61 | 35.57 | 87,515 | -0.40(-1.11%) |
May 27, 2015 | 35.76 | 36.25 | 35.24 | 35.97 | 92,973 | +0.32(+0.90%) |
May 26, 2015 | 36.29 | 36.29 | 35.25 | 35.65 | 100,696 | -0.39(-1.08%) |
May 22, 2015 | 35.72 | 36.04 | 36.04 | 36.04 | 107,100 | +0.08(+0.22%) |
May 21, 2015 | 36.30 | 36.59 | 35.66 | 35.96 | 216,186 | -0.20(-0.55%) |
May 20, 2015 | 36.04 | 36.64 | 35.65 | 36.16 | 170,168 | +0.35(+0.98%) |
May 19, 2015 | 36.60 | 36.60 | 34.19 | 35.81 | 265,715 | -1.09(-2.95%) |
May 18, 2015 | 35.79 | 37.38 | 35.52 | 36.90 | 146,886 | +1.38(+3.89%) |
May 15, 2015 | 35.58 | 36.68 | 35.23 | 35.52 | 150,176 | -0.15(-0.42%) |
May 14, 2015 | 35.52 | 36.10 | 35.07 | 35.67 | 176,905 | +0.52(+1.48%) |
May 13, 2015 | 36.64 | 37.00 | 34.31 | 35.15 | 273,290 | -2.61(-6.90%) |
May 12, 2015 | 35.80 | 38.10 | 35.35 | 37.76 | 274,134 | +1.59(+4.38%) |
May 11, 2015 | 36.35 | 37.72 | 35.76 | 36.17 | 159,161 | -0.10(-0.28%) |
May 08, 2015 | 37.97 | 37.97 | 35.92 | 36.27 | 160,634 | -1.04(-2.79%) |
May 07, 2015 | 36.98 | 37.83 | 35.83 | 37.31 | 115,696 | +0.30(+0.81%) |
May 06, 2015 | 38.53 | 39.30 | 36.57 | 37.01 | 165,957 | -1.26(-3.29%) |
May 05, 2015 | 39.32 | 39.43 | 37.68 | 38.27 | 180,462 | -1.06(-2.70%) |
May 04, 2015 | 38.54 | 40.27 | 38.30 | 39.33 | 218,828 | +0.99(+2.58%) |
May 01, 2015 | 37.66 | 38.36 | 37.00 | 38.34 | 99,264 | +0.88(+2.35%) |
Apr 30, 2015 | 37.48 | 38.23 | 36.65 | 37.46 | 172,757 | -0.18(-0.48%) |
Apr 29, 2015 | 36.57 | 37.85 | 36.42 | 37.64 | 62,550 | +0.80(+2.17%) |
Apr 28, 2015 | 38.00 | 38.00 | 36.50 | 36.84 | 106,250 | -1.07(-2.82%) |
Apr 27, 2015 | 35.76 | 38.32 | 35.51 | 37.91 | 154,474 | +2.43(+6.85%) |
Apr 24, 2015 | 36.16 | 36.75 | 35.22 | 35.48 | 158,767 | -0.82(-2.26%) |
Apr 23, 2015 | 35.94 | 38.56 | 35.00 | 36.30 | 236,926 | +2.00(+5.83%) |
Apr 22, 2015 | 33.07 | 34.65 | 33.07 | 34.30 | 111,467 | +1.28(+3.88%) |
Apr 21, 2015 | 33.18 | 33.81 | 32.73 | 33.02 | 112,457 | +0.11(+0.33%) |
Apr 20, 2015 | 34.83 | 34.83 | 32.72 | 32.91 | 126,295 | -1.82(-5.24%) |
Apr 17, 2015 | 34.46 | 35.26 | 34.08 | 34.73 | 167,453 | -0.12(-0.34%) |
Apr 16, 2015 | 35.51 | 35.78 | 34.15 | 34.85 | 115,642 | -0.91(-2.54%) |
Apr 15, 2015 | 34.27 | 36.07 | 33.83 | 35.76 | 149,754 | +1.86(+5.49%) |
Apr 14, 2015 | 32.65 | 33.97 | 32.43 | 33.90 | 215,657 | +1.40(+4.31%) |
Apr 13, 2015 | 32.68 | 32.85 | 32.30 | 32.50 | 49,057 | -0.01(-0.03%) |
Apr 10, 2015 | 32.88 | 33.42 | 32.30 | 32.51 | 111,724 | -0.13(-0.40%) |
Apr 09, 2015 | 32.23 | 32.98 | 32.01 | 32.64 | 151,849 | +0.52(+1.62%) |
Apr 08, 2015 | 33.12 | 33.29 | 31.75 | 32.12 | 205,949 | -1.00(-3.02%) |
Apr 07, 2015 | 31.56 | 35.02 | 31.47 | 33.12 | 301,806 | +1.59(+5.04%) |
Apr 06, 2015 | 29.86 | 31.83 | 29.52 | 31.53 | 106,300 | +1.48(+4.93%) |
Apr 02, 2015 | 29.43 | 30.05 | 30.05 | 30.05 | 85,800 | +0.62(+2.11%) |