Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.17 | 31.62 | 30.36 | 30.36 | 142,658 | -0.48(-1.54%) |
Jun 29, 2015 | 29.64 | 31.87 | 29.64 | 30.84 | 95,634 | +0.84(+2.79%) |
Jun 26, 2015 | 29.58 | 31.18 | 29.52 | 30.00 | 575,205 | +0.30(+0.99%) |
Jun 25, 2015 | 30.05 | 30.51 | 29.52 | 29.71 | 74,911 | -0.34(-1.12%) |
Jun 24, 2015 | 31.21 | 31.55 | 30.04 | 30.05 | 59,456 | -1.13(-3.63%) |
Jun 23, 2015 | 32.05 | 32.11 | 31.18 | 31.18 | 67,575 | -0.93(-2.91%) |
Jun 22, 2015 | 32.33 | 33.02 | 31.63 | 32.11 | 32,156 | -0.33(-1.01%) |
Jun 19, 2015 | 32.92 | 32.92 | 31.99 | 32.44 | 37,364 | -0.34(-1.02%) |
Jun 18, 2015 | 31.91 | 32.93 | 31.91 | 32.77 | 31,891 | +1.19(+3.76%) |
Jun 17, 2015 | 31.35 | 32.02 | 31.35 | 31.59 | 50,284 | +0.43(+1.39%) |
Jun 16, 2015 | 30.75 | 31.77 | 30.75 | 31.15 | 47,851 | +0.39(+1.25%) |
Jun 15, 2015 | 33.08 | 33.08 | 30.68 | 30.77 | 65,180 | -2.56(-7.69%) |
Jun 12, 2015 | 33.06 | 33.58 | 32.84 | 33.33 | 22,665 | +0.02(+0.05%) |
Jun 11, 2015 | 33.22 | 33.39 | 33.03 | 33.31 | 35,290 | +0.31(+0.94%) |
Jun 10, 2015 | 33.24 | 33.69 | 32.94 | 33.00 | 37,345 | -0.20(-0.59%) |
Jun 09, 2015 | 33.12 | 33.28 | 32.79 | 33.20 | 48,611 | +0.64(+1.96%) |
Jun 08, 2015 | 31.95 | 32.81 | 31.95 | 32.56 | 20,299 | +0.52(+1.61%) |
Jun 05, 2015 | 31.85 | 32.40 | 31.57 | 32.04 | 20,316 | +0.11(+0.36%) |
Jun 04, 2015 | 33.09 | 33.09 | 31.91 | 31.93 | 19,195 | -1.18(-3.56%) |
Jun 03, 2015 | 32.31 | 33.15 | 32.08 | 33.11 | 20,445 | +1.02(+3.19%) |
Jun 02, 2015 | 31.53 | 32.28 | 31.34 | 32.09 | 22,653 | +0.61(+1.93%) |
Jun 01, 2015 | 32.24 | 32.24 | 30.91 | 31.48 | 34,909 | -0.52(-1.64%) |
May 29, 2015 | 32.95 | 33.05 | 31.63 | 32.00 | 27,174 | -0.80(-2.45%) |
May 28, 2015 | 33.49 | 33.49 | 32.77 | 32.81 | 10,531 | -0.52(-1.57%) |
May 27, 2015 | 32.95 | 33.47 | 32.63 | 33.33 | 11,140 | +0.61(+1.85%) |
May 26, 2015 | 32.52 | 33.32 | 31.96 | 32.72 | 30,806 | -0.10(-0.30%) |
May 22, 2015 | 34.60 | 32.82 | 32.82 | 32.82 | 19,283 | -1.55(-4.51%) |
May 21, 2015 | 34.58 | 35.08 | 34.37 | 34.37 | 9,207 | -0.42(-1.22%) |
May 20, 2015 | 34.26 | 35.26 | 34.22 | 34.79 | 10,012 | +0.39(+1.13%) |
May 19, 2015 | 34.49 | 34.95 | 34.31 | 34.40 | 34,297 | -0.18(-0.52%) |
May 18, 2015 | 35.06 | 35.06 | 34.41 | 34.58 | 25,292 | -0.33(-0.94%) |
May 15, 2015 | 34.85 | 35.37 | 34.83 | 34.91 | 11,818 | +0.04(+0.12%) |
May 14, 2015 | 35.49 | 35.49 | 34.71 | 34.87 | 15,810 | -0.60(-1.69%) |
May 13, 2015 | 35.35 | 35.52 | 35.24 | 35.47 | 9,026 | +0.01(+0.02%) |
May 12, 2015 | 35.53 | 36.39 | 34.80 | 35.46 | 20,778 | -0.24(-0.67%) |
May 11, 2015 | 34.73 | 35.97 | 34.73 | 35.70 | 23,904 | +0.64(+1.82%) |
May 08, 2015 | 35.84 | 35.84 | 34.99 | 35.06 | 20,100 | -0.12(-0.35%) |
May 07, 2015 | 34.16 | 35.43 | 34.16 | 35.18 | 13,973 | +0.94(+2.75%) |
May 06, 2015 | 34.45 | 34.45 | 33.77 | 34.24 | 16,317 | +0.02(+0.07%) |
May 05, 2015 | 34.83 | 34.86 | 33.59 | 34.22 | 30,844 | -0.28(-0.81%) |
May 04, 2015 | 34.21 | 35.16 | 34.21 | 34.49 | 36,574 | +0.12(+0.36%) |
May 01, 2015 | 33.58 | 34.49 | 33.33 | 34.37 | 58,077 | +0.66(+1.97%) |
Apr 30, 2015 | 35.17 | 35.26 | 33.48 | 33.71 | 31,394 | -1.91(-5.36%) |
Apr 29, 2015 | 36.94 | 36.94 | 35.38 | 35.62 | 23,642 | -1.21(-3.29%) |
Apr 28, 2015 | 36.40 | 37.30 | 35.52 | 36.83 | 37,984 | +0.70(+1.93%) |
Apr 27, 2015 | 38.15 | 38.15 | 35.86 | 36.13 | 50,939 | -1.96(-5.14%) |
Apr 24, 2015 | 38.41 | 38.51 | 38.02 | 38.09 | 21,367 | -0.18(-0.47%) |
Apr 23, 2015 | 38.68 | 38.68 | 38.15 | 38.27 | 25,106 | -0.41(-1.06%) |
Apr 22, 2015 | 38.36 | 38.69 | 38.07 | 38.68 | 44,801 | +0.08(+0.21%) |
Apr 21, 2015 | 38.62 | 38.67 | 38.32 | 38.60 | 32,249 | -0.13(-0.34%) |
Apr 20, 2015 | 38.03 | 38.83 | 38.03 | 38.73 | 26,163 | +0.82(+2.16%) |
Apr 17, 2015 | 39.00 | 39.74 | 37.69 | 37.91 | 31,759 | -1.50(-3.80%) |
Apr 16, 2015 | 40.15 | 40.41 | 39.01 | 39.41 | 40,051 | -0.56(-1.39%) |
Apr 15, 2015 | 40.80 | 40.80 | 39.86 | 39.97 | 36,118 | -0.57(-1.41%) |
Apr 14, 2015 | 40.61 | 40.77 | 39.99 | 40.54 | 41,739 | -0.31(-0.76%) |
Apr 13, 2015 | 41.02 | 41.02 | 39.79 | 40.85 | 120,239 | +0.23(+0.56%) |
Apr 10, 2015 | 40.13 | 40.84 | 39.22 | 40.62 | 58,647 | +0.14(+0.34%) |
Apr 09, 2015 | 40.62 | 40.87 | 39.78 | 40.48 | 39,111 | -0.21(-0.52%) |
Apr 08, 2015 | 41.30 | 41.66 | 39.99 | 40.70 | 155,570 | -0.76(-1.84%) |
Apr 07, 2015 | 42.81 | 42.81 | 41.26 | 41.46 | 93,556 | -0.47(-1.11%) |
Apr 06, 2015 | 48.34 | 48.56 | 40.98 | 41.93 | 356,684 | -6.06(-12.63%) |
Apr 02, 2015 | 46.12 | 47.99 | 47.99 | 47.99 | 90,194 | +1.87(+4.05%) |