Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.42 | 33.46 | 33.19 | 33.30 | 182,544 | +0.09(+0.28%) |
Jun 29, 2015 | 33.57 | 33.70 | 33.21 | 33.21 | 100,065 | -0.69(-2.04%) |
Jun 26, 2015 | 33.87 | 33.96 | 33.80 | 33.90 | 69,281 | +0.09(+0.28%) |
Jun 25, 2015 | 33.99 | 33.99 | 33.80 | 33.81 | 127,105 | -0.04(-0.11%) |
Jun 24, 2015 | 34.08 | 34.10 | 33.84 | 33.84 | 78,964 | -0.27(-0.78%) |
Jun 23, 2015 | 34.11 | 34.12 | 34.04 | 34.11 | 76,811 | +0.10(+0.29%) |
Jun 22, 2015 | 34.02 | 34.12 | 33.99 | 34.01 | 136,118 | +0.16(+0.48%) |
Jun 19, 2015 | 33.92 | 34.02 | 33.85 | 33.85 | 85,225 | -0.05(-0.15%) |
Jun 18, 2015 | 33.53 | 33.98 | 33.53 | 33.90 | 139,567 | +0.38(+1.14%) |
Jun 17, 2015 | 33.45 | 33.58 | 33.36 | 33.52 | 94,599 | +0.14(+0.43%) |
Jun 16, 2015 | 33.19 | 33.39 | 33.19 | 33.37 | 96,976 | +0.16(+0.48%) |
Jun 15, 2015 | 33.22 | 33.29 | 33.09 | 33.22 | 125,258 | -0.16(-0.48%) |
Jun 12, 2015 | 33.37 | 33.45 | 33.35 | 33.38 | 79,924 | -0.12(-0.35%) |
Jun 11, 2015 | 33.49 | 33.61 | 33.47 | 33.49 | 98,491 | +0.09(+0.26%) |
Jun 10, 2015 | 33.19 | 33.45 | 33.16 | 33.40 | 250,232 | +0.32(+0.97%) |
Jun 09, 2015 | 33.12 | 33.14 | 32.86 | 33.08 | 123,010 | -0.03(-0.08%) |
Jun 08, 2015 | 33.42 | 33.42 | 33.10 | 33.11 | 126,468 | -0.32(-0.96%) |
Jun 05, 2015 | 33.54 | 33.54 | 33.32 | 33.43 | 136,415 | -0.11(-0.34%) |
Jun 04, 2015 | 33.70 | 33.77 | 33.50 | 33.54 | 113,933 | -0.23(-0.67%) |
Jun 03, 2015 | 33.66 | 33.82 | 33.57 | 33.77 | 137,384 | +0.19(+0.57%) |
Jun 02, 2015 | 33.49 | 33.71 | 33.39 | 33.58 | 195,549 | +0.03(+0.10%) |
Jun 01, 2015 | 33.56 | 33.66 | 33.36 | 33.54 | 564,150 | +0.06(+0.16%) |
May 29, 2015 | 33.62 | 33.62 | 33.43 | 33.49 | 58,816 | -0.15(-0.44%) |
May 28, 2015 | 33.75 | 33.76 | 33.55 | 33.64 | 79,812 | -0.11(-0.34%) |
May 27, 2015 | 33.53 | 33.80 | 33.52 | 33.75 | 84,893 | +0.31(+0.92%) |
May 26, 2015 | 33.68 | 33.70 | 33.38 | 33.44 | 151,004 | -0.26(-0.79%) |
May 22, 2015 | 33.74 | 33.71 | 33.71 | 33.71 | 102,914 | -0.05(-0.14%) |
May 21, 2015 | 33.60 | 33.85 | 33.58 | 33.76 | 130,735 | +0.14(+0.41%) |
May 20, 2015 | 33.79 | 33.79 | 33.59 | 33.62 | 153,643 | -0.16(-0.48%) |
May 19, 2015 | 33.91 | 33.92 | 33.73 | 33.78 | 107,551 | -0.09(-0.27%) |
May 18, 2015 | 33.70 | 33.88 | 33.69 | 33.88 | 198,990 | +0.19(+0.56%) |
May 15, 2015 | 33.51 | 33.69 | 33.50 | 33.69 | 162,152 | +0.23(+0.69%) |
May 14, 2015 | 33.28 | 33.46 | 33.26 | 33.46 | 196,837 | +0.20(+0.60%) |
May 13, 2015 | 33.49 | 33.54 | 33.23 | 33.26 | 169,033 | -0.15(-0.46%) |
May 12, 2015 | 33.30 | 33.50 | 33.22 | 33.41 | 142,732 | -0.04(-0.12%) |
May 11, 2015 | 33.62 | 33.70 | 33.45 | 33.45 | 367,425 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.79 | 33.50 | 33.62 | 275,874 | +0.28(+0.85%) |
May 07, 2015 | 33.03 | 33.38 | 33.03 | 33.33 | 868,962 | +0.21(+0.64%) |
May 06, 2015 | 33.30 | 33.30 | 33.00 | 33.12 | 241,835 | -0.11(-0.33%) |
May 05, 2015 | 33.64 | 33.64 | 33.23 | 33.23 | 228,715 | -0.40(-1.19%) |
May 04, 2015 | 33.72 | 33.82 | 33.62 | 33.63 | 160,507 | +0.04(+0.13%) |
May 01, 2015 | 33.22 | 33.59 | 33.22 | 33.59 | 234,295 | +0.45(+1.36%) |
Apr 30, 2015 | 33.40 | 33.56 | 32.99 | 33.14 | 845,261 | -0.33(-0.97%) |
Apr 29, 2015 | 33.72 | 33.72 | 33.35 | 33.46 | 176,349 | -0.36(-1.06%) |
Apr 28, 2015 | 33.85 | 33.90 | 33.58 | 33.82 | 240,082 | -0.07(-0.22%) |
Apr 27, 2015 | 34.32 | 34.33 | 33.85 | 33.90 | 140,402 | -0.30(-0.88%) |
Apr 24, 2015 | 33.99 | 34.27 | 33.99 | 34.20 | 448,645 | +0.40(+1.18%) |
Apr 23, 2015 | 33.56 | 33.94 | 33.56 | 33.80 | 145,742 | +0.18(+0.55%) |
Apr 22, 2015 | 33.63 | 33.67 | 33.43 | 33.62 | 189,887 | +0.06(+0.18%) |
Apr 21, 2015 | 33.56 | 33.63 | 33.46 | 33.56 | 224,525 | +0.11(+0.34%) |
Apr 20, 2015 | 33.33 | 33.49 | 33.31 | 33.44 | 148,842 | +0.29(+0.87%) |
Apr 17, 2015 | 33.45 | 33.47 | 33.02 | 33.15 | 165,149 | -0.50(-1.48%) |
Apr 16, 2015 | 33.61 | 33.71 | 33.59 | 33.65 | 259,864 | +0.03(+0.10%) |
Apr 15, 2015 | 33.79 | 33.82 | 33.61 | 33.62 | 139,420 | -0.03(-0.10%) |
Apr 14, 2015 | 33.68 | 33.73 | 33.47 | 33.65 | 237,955 | -0.08(-0.23%) |
Apr 13, 2015 | 33.95 | 33.96 | 33.72 | 33.73 | 109,356 | -0.16(-0.47%) |
Apr 10, 2015 | 33.84 | 33.89 | 33.78 | 33.89 | 353,525 | +0.11(+0.34%) |
Apr 09, 2015 | 33.77 | 33.82 | 33.56 | 33.78 | 183,497 | +0.03(+0.08%) |
Apr 08, 2015 | 33.52 | 33.75 | 33.52 | 33.75 | 1,673,372 | +0.30(+0.91%) |
Apr 07, 2015 | 33.66 | 33.72 | 33.44 | 33.44 | 340,917 | -0.19(-0.57%) |
Apr 06, 2015 | 33.33 | 33.72 | 33.30 | 33.64 | 283,289 | +0.12(+0.37%) |
Apr 02, 2015 | 33.31 | 33.51 | 33.51 | 33.51 | 212,718 | +0.24(+0.73%) |