Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.43 | 33.46 | 33.19 | 33.30 | 182,534 | +0.09(+0.28%) |
Jun 29, 2015 | 33.57 | 33.70 | 33.21 | 33.21 | 100,059 | -0.69(-2.04%) |
Jun 26, 2015 | 33.87 | 33.97 | 33.80 | 33.90 | 69,277 | +0.09(+0.28%) |
Jun 25, 2015 | 33.99 | 33.99 | 33.80 | 33.81 | 127,098 | -0.04(-0.11%) |
Jun 24, 2015 | 34.08 | 34.10 | 33.84 | 33.84 | 78,959 | -0.27(-0.78%) |
Jun 23, 2015 | 34.11 | 34.12 | 34.04 | 34.11 | 76,806 | +0.10(+0.29%) |
Jun 22, 2015 | 34.03 | 34.13 | 34.00 | 34.01 | 136,110 | +0.16(+0.48%) |
Jun 19, 2015 | 33.92 | 34.02 | 33.85 | 33.85 | 85,220 | -0.05(-0.15%) |
Jun 18, 2015 | 33.53 | 33.98 | 33.53 | 33.90 | 139,559 | +0.38(+1.14%) |
Jun 17, 2015 | 33.45 | 33.58 | 33.36 | 33.52 | 94,593 | +0.14(+0.43%) |
Jun 16, 2015 | 33.19 | 33.39 | 33.19 | 33.38 | 96,970 | +0.16(+0.48%) |
Jun 15, 2015 | 33.23 | 33.29 | 33.09 | 33.22 | 125,251 | -0.16(-0.48%) |
Jun 12, 2015 | 33.37 | 33.45 | 33.35 | 33.38 | 79,919 | -0.12(-0.35%) |
Jun 11, 2015 | 33.49 | 33.61 | 33.48 | 33.49 | 98,486 | +0.09(+0.26%) |
Jun 10, 2015 | 33.19 | 33.45 | 33.16 | 33.41 | 250,217 | +0.32(+0.97%) |
Jun 09, 2015 | 33.12 | 33.14 | 32.87 | 33.09 | 123,003 | -0.03(-0.08%) |
Jun 08, 2015 | 33.42 | 33.42 | 33.10 | 33.11 | 126,460 | -0.32(-0.96%) |
Jun 05, 2015 | 33.54 | 33.54 | 33.32 | 33.43 | 136,407 | -0.11(-0.34%) |
Jun 04, 2015 | 33.70 | 33.77 | 33.51 | 33.55 | 113,926 | -0.23(-0.67%) |
Jun 03, 2015 | 33.66 | 33.83 | 33.57 | 33.77 | 137,376 | +0.19(+0.57%) |
Jun 02, 2015 | 33.49 | 33.71 | 33.39 | 33.58 | 195,538 | +0.03(+0.10%) |
Jun 01, 2015 | 33.56 | 33.67 | 33.37 | 33.55 | 564,118 | +0.05(+0.16%) |
May 29, 2015 | 33.62 | 33.62 | 33.44 | 33.49 | 58,812 | -0.15(-0.44%) |
May 28, 2015 | 33.75 | 33.76 | 33.56 | 33.64 | 79,807 | -0.11(-0.34%) |
May 27, 2015 | 33.53 | 33.80 | 33.52 | 33.75 | 84,888 | +0.31(+0.92%) |
May 26, 2015 | 33.68 | 33.70 | 33.38 | 33.45 | 150,995 | -0.26(-0.79%) |
May 22, 2015 | 33.74 | 33.71 | 33.71 | 33.71 | 102,908 | -0.05(-0.14%) |
May 21, 2015 | 33.60 | 33.85 | 33.58 | 33.76 | 130,727 | +0.14(+0.41%) |
May 20, 2015 | 33.79 | 33.79 | 33.60 | 33.62 | 153,634 | -0.16(-0.48%) |
May 19, 2015 | 33.91 | 33.93 | 33.73 | 33.78 | 107,545 | -0.09(-0.27%) |
May 18, 2015 | 33.70 | 33.88 | 33.70 | 33.88 | 198,979 | +0.19(+0.56%) |
May 15, 2015 | 33.52 | 33.69 | 33.50 | 33.69 | 162,143 | +0.23(+0.69%) |
May 14, 2015 | 33.28 | 33.46 | 33.26 | 33.46 | 196,826 | +0.20(+0.60%) |
May 13, 2015 | 33.49 | 33.54 | 33.23 | 33.26 | 169,023 | -0.15(-0.46%) |
May 12, 2015 | 33.30 | 33.50 | 33.22 | 33.41 | 142,723 | -0.04(-0.12%) |
May 11, 2015 | 33.63 | 33.70 | 33.45 | 33.45 | 367,404 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.79 | 33.50 | 33.62 | 275,858 | +0.28(+0.85%) |
May 07, 2015 | 33.03 | 33.39 | 33.03 | 33.34 | 868,912 | +0.21(+0.64%) |
May 06, 2015 | 33.30 | 33.30 | 33.00 | 33.13 | 241,821 | -0.11(-0.33%) |
May 05, 2015 | 33.65 | 33.65 | 33.23 | 33.23 | 228,701 | -0.40(-1.19%) |
May 04, 2015 | 33.73 | 33.82 | 33.62 | 33.64 | 160,498 | +0.04(+0.13%) |
May 01, 2015 | 33.23 | 33.59 | 33.23 | 33.59 | 234,282 | +0.45(+1.36%) |
Apr 30, 2015 | 33.40 | 33.56 | 32.99 | 33.14 | 845,212 | -0.33(-0.97%) |
Apr 29, 2015 | 33.72 | 33.72 | 33.35 | 33.47 | 176,339 | -0.36(-1.06%) |
Apr 28, 2015 | 33.86 | 33.90 | 33.58 | 33.82 | 240,069 | -0.07(-0.22%) |
Apr 27, 2015 | 34.33 | 34.33 | 33.86 | 33.90 | 140,394 | -0.30(-0.88%) |
Apr 24, 2015 | 33.99 | 34.27 | 33.99 | 34.20 | 448,619 | +0.40(+1.18%) |
Apr 23, 2015 | 33.56 | 33.94 | 33.56 | 33.80 | 145,733 | +0.18(+0.55%) |
Apr 22, 2015 | 33.63 | 33.67 | 33.43 | 33.62 | 189,876 | +0.06(+0.18%) |
Apr 21, 2015 | 33.56 | 33.63 | 33.46 | 33.56 | 224,512 | +0.11(+0.34%) |
Apr 20, 2015 | 33.34 | 33.49 | 33.31 | 33.44 | 148,833 | +0.29(+0.87%) |
Apr 17, 2015 | 33.45 | 33.47 | 33.02 | 33.16 | 165,139 | -0.50(-1.48%) |
Apr 16, 2015 | 33.62 | 33.72 | 33.59 | 33.65 | 259,849 | +0.03(+0.10%) |
Apr 15, 2015 | 33.79 | 33.82 | 33.61 | 33.62 | 139,412 | -0.03(-0.10%) |
Apr 14, 2015 | 33.68 | 33.73 | 33.48 | 33.65 | 237,942 | -0.08(-0.23%) |
Apr 13, 2015 | 33.95 | 33.97 | 33.72 | 33.73 | 109,349 | -0.16(-0.47%) |
Apr 10, 2015 | 33.84 | 33.89 | 33.78 | 33.89 | 353,505 | +0.11(+0.34%) |
Apr 09, 2015 | 33.77 | 33.83 | 33.56 | 33.78 | 183,486 | +0.03(+0.08%) |
Apr 08, 2015 | 33.52 | 33.75 | 33.52 | 33.75 | 1,673,276 | +0.30(+0.91%) |
Apr 07, 2015 | 33.66 | 33.72 | 33.45 | 33.45 | 340,897 | -0.19(-0.57%) |
Apr 06, 2015 | 33.34 | 33.72 | 33.30 | 33.64 | 283,273 | +0.12(+0.37%) |
Apr 02, 2015 | 33.31 | 33.52 | 33.52 | 33.52 | 212,705 | +0.24(+0.73%) |