Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.62 | 32.78 | 32.45 | 32.45 | 280,743 | -0.03(-0.09%) |
Jun 29, 2015 | 32.69 | 32.82 | 32.42 | 32.48 | 415,063 | -0.39(-1.18%) |
Jun 26, 2015 | 32.76 | 33.06 | 32.75 | 32.87 | 558,894 | +0.11(+0.34%) |
Jun 25, 2015 | 32.84 | 32.98 | 32.66 | 32.76 | 301,765 | -0.08(-0.26%) |
Jun 24, 2015 | 32.92 | 33.07 | 32.83 | 32.84 | 288,557 | -0.11(-0.34%) |
Jun 23, 2015 | 32.85 | 33.00 | 32.73 | 32.95 | 340,036 | +0.21(+0.64%) |
Jun 22, 2015 | 32.80 | 32.86 | 32.80 | 32.74 | 320,577 | +0.04(+0.13%) |
Jun 19, 2015 | 32.79 | 32.88 | 32.55 | 32.70 | 614,340 | +0.03(+0.11%) |
Jun 18, 2015 | 32.51 | 32.79 | 32.51 | 32.66 | 233,668 | +0.22(+0.69%) |
Jun 17, 2015 | 32.18 | 32.48 | 32.13 | 32.44 | 342,906 | +0.36(+1.13%) |
Jun 16, 2015 | 31.74 | 32.25 | 31.53 | 32.08 | 316,449 | +0.30(+0.94%) |
Jun 15, 2015 | 31.72 | 31.94 | 31.56 | 31.78 | 183,256 | -0.10(-0.31%) |
Jun 12, 2015 | 31.87 | 31.96 | 31.70 | 31.88 | 197,427 | -0.06(-0.17%) |
Jun 11, 2015 | 31.72 | 31.94 | 31.67 | 31.93 | 235,429 | +0.24(+0.77%) |
Jun 10, 2015 | 31.41 | 31.81 | 31.41 | 31.69 | 313,293 | +0.46(+1.47%) |
Jun 09, 2015 | 31.30 | 31.42 | 31.21 | 31.23 | 193,030 | -0.11(-0.36%) |
Jun 08, 2015 | 31.40 | 31.44 | 31.28 | 31.34 | 272,199 | -0.05(-0.16%) |
Jun 05, 2015 | 31.60 | 31.71 | 31.32 | 31.39 | 254,625 | -0.14(-0.44%) |
Jun 04, 2015 | 31.65 | 31.79 | 31.40 | 31.53 | 193,435 | -0.23(-0.73%) |
Jun 03, 2015 | 31.47 | 31.79 | 31.39 | 31.76 | 241,015 | +0.38(+1.20%) |
Jun 02, 2015 | 31.33 | 31.63 | 31.22 | 31.38 | 346,686 | +0.03(+0.09%) |
Jun 01, 2015 | 31.57 | 31.65 | 31.35 | 31.35 | 359,501 | -0.17(-0.53%) |
May 29, 2015 | 31.51 | 31.58 | 31.20 | 31.52 | 372,690 | +0.04(+0.13%) |
May 28, 2015 | 31.17 | 31.53 | 31.07 | 31.48 | 700,923 | +0.43(+1.39%) |
May 27, 2015 | 31.03 | 31.14 | 30.97 | 31.05 | 344,751 | +0.10(+0.34%) |
May 26, 2015 | 31.09 | 31.09 | 30.80 | 30.94 | 561,953 | -0.17(-0.56%) |
May 22, 2015 | 31.16 | 31.12 | 31.12 | 31.12 | 404,203 | -0.15(-0.49%) |
May 21, 2015 | 31.28 | 31.53 | 31.24 | 31.27 | 527,952 | -0.13(-0.42%) |
May 20, 2015 | 31.28 | 31.43 | 31.16 | 31.40 | 407,058 | +0.19(+0.60%) |
May 19, 2015 | 30.89 | 31.22 | 30.89 | 31.21 | 391,594 | +0.22(+0.72%) |
May 18, 2015 | 30.63 | 31.06 | 30.54 | 30.99 | 256,894 | +0.29(+0.93%) |
May 15, 2015 | 30.76 | 30.91 | 30.66 | 30.70 | 197,909 | -0.06(-0.18%) |
May 14, 2015 | 30.58 | 30.82 | 30.58 | 30.76 | 426,668 | +0.24(+0.78%) |
May 13, 2015 | 30.61 | 30.69 | 30.45 | 30.52 | 309,982 | +0.01(+0.02%) |
May 12, 2015 | 30.36 | 30.63 | 30.29 | 30.52 | 447,039 | +0.01(+0.02%) |
May 11, 2015 | 30.46 | 30.59 | 30.40 | 30.51 | 348,747 | -0.25(-0.82%) |
May 08, 2015 | 30.91 | 31.42 | 30.08 | 30.76 | 1,031,718 | -1.05(-3.31%) |
May 07, 2015 | 31.82 | 32.05 | 31.74 | 31.81 | 462,034 | -0.06(-0.20%) |
May 06, 2015 | 31.63 | 31.88 | 31.51 | 31.88 | 190,160 | +0.22(+0.71%) |
May 05, 2015 | 31.53 | 31.67 | 31.48 | 31.65 | 324,265 | +0.11(+0.35%) |
May 04, 2015 | 31.51 | 31.66 | 31.46 | 31.54 | 159,568 | +0.05(+0.16%) |
May 01, 2015 | 31.46 | 31.60 | 31.15 | 31.49 | 624,774 | +0.13(+0.42%) |
Apr 30, 2015 | 31.46 | 31.55 | 31.21 | 31.36 | 273,489 | -0.14(-0.44%) |
Apr 29, 2015 | 31.70 | 31.74 | 31.48 | 31.50 | 230,199 | -0.27(-0.83%) |
Apr 28, 2015 | 31.35 | 31.79 | 31.35 | 31.76 | 252,812 | +0.36(+1.16%) |
Apr 27, 2015 | 31.72 | 31.81 | 31.29 | 31.40 | 252,912 | -0.27(-0.86%) |
Apr 24, 2015 | 31.47 | 31.67 | 31.35 | 31.67 | 135,654 | +0.23(+0.73%) |
Apr 23, 2015 | 31.29 | 31.53 | 31.26 | 31.44 | 376,810 | +0.14(+0.45%) |
Apr 22, 2015 | 31.23 | 31.42 | 31.12 | 31.30 | 196,233 | -0.02(-0.07%) |
Apr 21, 2015 | 31.78 | 31.86 | 31.31 | 31.33 | 223,577 | -0.40(-1.25%) |
Apr 20, 2015 | 31.55 | 31.82 | 31.55 | 31.72 | 223,295 | +0.26(+0.82%) |
Apr 17, 2015 | 31.75 | 31.75 | 31.26 | 31.46 | 447,773 | -0.46(-1.44%) |
Apr 16, 2015 | 32.02 | 32.14 | 31.83 | 31.93 | 256,707 | -0.13(-0.41%) |
Apr 15, 2015 | 32.23 | 32.43 | 32.04 | 32.06 | 270,152 | -0.17(-0.54%) |
Apr 14, 2015 | 32.13 | 32.33 | 31.90 | 32.23 | 241,374 | +0.08(+0.26%) |
Apr 13, 2015 | 32.04 | 32.22 | 32.02 | 32.15 | 120,795 | +0.04(+0.13%) |
Apr 10, 2015 | 32.11 | 32.18 | 31.96 | 32.11 | 151,176 | +0.01(+0.02%) |
Apr 09, 2015 | 32.23 | 32.23 | 31.86 | 32.10 | 210,544 | -0.06(-0.17%) |
Apr 08, 2015 | 32.16 | 32.25 | 32.09 | 32.16 | 271,842 | +0.10(+0.30%) |
Apr 07, 2015 | 32.30 | 32.37 | 32.02 | 32.06 | 216,105 | -0.20(-0.61%) |
Apr 06, 2015 | 31.90 | 32.41 | 31.90 | 32.25 | 245,039 | +0.17(+0.54%) |
Apr 02, 2015 | 32.04 | 32.08 | 32.08 | 32.08 | 231,628 | +0.06(+0.17%) |