Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.92 | 30.92 | 29.90 | 29.94 | 1,113,677 | -0.55(-1.82%) |
Jun 29, 2015 | 32.43 | 32.63 | 30.44 | 30.49 | 1,885,778 | -2.18(-6.66%) |
Jun 26, 2015 | 33.06 | 33.21 | 32.66 | 32.67 | 888,289 | -0.37(-1.12%) |
Jun 25, 2015 | 32.96 | 33.11 | 32.78 | 33.04 | 450,332 | +0.11(+0.34%) |
Jun 24, 2015 | 33.12 | 33.12 | 32.68 | 32.92 | 355,270 | -0.22(-0.68%) |
Jun 23, 2015 | 33.34 | 33.54 | 33.12 | 33.15 | 465,620 | -0.23(-0.70%) |
Jun 22, 2015 | 33.36 | 33.51 | 33.21 | 33.38 | 429,976 | +0.22(+0.68%) |
Jun 19, 2015 | 33.40 | 33.52 | 33.15 | 33.16 | 377,113 | -0.28(-0.84%) |
Jun 18, 2015 | 33.25 | 33.53 | 32.91 | 33.44 | 371,768 | +0.31(+0.95%) |
Jun 17, 2015 | 33.40 | 33.59 | 33.07 | 33.12 | 262,344 | -0.18(-0.55%) |
Jun 16, 2015 | 33.12 | 33.46 | 32.97 | 33.31 | 449,094 | +0.19(+0.58%) |
Jun 15, 2015 | 33.32 | 33.46 | 32.95 | 33.12 | 420,175 | -0.38(-1.13%) |
Jun 12, 2015 | 33.46 | 33.61 | 33.33 | 33.49 | 460,908 | -0.14(-0.43%) |
Jun 11, 2015 | 33.63 | 33.80 | 33.51 | 33.64 | 366,396 | +0.02(+0.07%) |
Jun 10, 2015 | 33.61 | 33.86 | 33.56 | 33.61 | 595,987 | +0.27(+0.82%) |
Jun 09, 2015 | 33.19 | 33.50 | 33.07 | 33.34 | 370,004 | +0.19(+0.58%) |
Jun 08, 2015 | 33.30 | 33.55 | 33.05 | 33.15 | 214,004 | -0.21(-0.63%) |
Jun 05, 2015 | 33.17 | 33.48 | 32.98 | 33.36 | 210,018 | +0.13(+0.39%) |
Jun 04, 2015 | 33.30 | 33.54 | 33.09 | 33.23 | 296,500 | -0.26(-0.77%) |
Jun 03, 2015 | 33.45 | 33.77 | 33.27 | 33.48 | 542,673 | +0.21(+0.63%) |
Jun 02, 2015 | 33.05 | 33.51 | 32.97 | 33.28 | 1,068,088 | +0.25(+0.75%) |
Jun 01, 2015 | 33.45 | 33.62 | 32.93 | 33.03 | 719,111 | -0.26(-0.80%) |
May 29, 2015 | 33.52 | 33.71 | 33.19 | 33.29 | 539,681 | -0.29(-0.86%) |
May 28, 2015 | 33.73 | 33.84 | 33.39 | 33.58 | 329,313 | -0.38(-1.11%) |
May 27, 2015 | 33.85 | 34.12 | 33.54 | 33.96 | 542,969 | +0.09(+0.26%) |
May 26, 2015 | 34.15 | 34.45 | 33.42 | 33.87 | 521,111 | -0.64(-1.85%) |
May 22, 2015 | 34.29 | 34.51 | 34.51 | 34.51 | 347,716 | +0.04(+0.12%) |
May 21, 2015 | 34.62 | 34.94 | 34.25 | 34.47 | 588,347 | -0.14(-0.42%) |
May 20, 2015 | 34.77 | 34.92 | 34.40 | 34.61 | 1,399,894 | -0.07(-0.21%) |
May 19, 2015 | 34.80 | 34.88 | 34.51 | 34.68 | 618,081 | -0.07(-0.21%) |
May 18, 2015 | 34.45 | 34.84 | 34.09 | 34.76 | 861,091 | +0.26(+0.76%) |
May 15, 2015 | 34.53 | 34.61 | 34.25 | 34.49 | 421,196 | -0.07(-0.21%) |
May 14, 2015 | 34.36 | 34.77 | 34.19 | 34.57 | 715,476 | +0.25(+0.72%) |
May 13, 2015 | 33.96 | 34.37 | 33.73 | 34.32 | 443,278 | +0.46(+1.34%) |
May 12, 2015 | 34.06 | 34.33 | 33.50 | 33.86 | 704,078 | -0.26(-0.77%) |
May 11, 2015 | 34.34 | 34.44 | 34.05 | 34.13 | 494,879 | -0.31(-0.90%) |
May 08, 2015 | 34.57 | 34.74 | 34.33 | 34.44 | 270,497 | +0.28(+0.82%) |
May 07, 2015 | 33.42 | 34.18 | 33.26 | 34.16 | 679,032 | +0.59(+1.76%) |
May 06, 2015 | 33.93 | 33.58 | 33.41 | 33.57 | 501,735 | -0.02(-0.05%) |
May 05, 2015 | 34.65 | 35.12 | 33.48 | 33.58 | 701,176 | -1.28(-3.67%) |
May 04, 2015 | 35.10 | 35.55 | 34.82 | 34.86 | 648,770 | -0.25(-0.71%) |
May 01, 2015 | 34.03 | 35.72 | 33.93 | 35.11 | 753,368 | +0.97(+2.85%) |
Apr 30, 2015 | 37.62 | 38.33 | 32.76 | 34.13 | 3,081,606 | -2.12(-5.84%) |
Apr 29, 2015 | 36.74 | 37.34 | 35.65 | 36.25 | 1,465,204 | -0.63(-1.71%) |
Apr 28, 2015 | 36.28 | 36.90 | 36.24 | 36.88 | 245,854 | +0.46(+1.25%) |
Apr 27, 2015 | 36.55 | 36.67 | 36.21 | 36.43 | 501,427 | -0.06(-0.15%) |
Apr 24, 2015 | 36.63 | 36.93 | 36.19 | 36.48 | 165,557 | -0.10(-0.28%) |
Apr 23, 2015 | 36.62 | 36.91 | 36.31 | 36.59 | 254,669 | -0.05(-0.13%) |
Apr 22, 2015 | 35.99 | 36.64 | 35.82 | 36.63 | 259,866 | +0.60(+1.66%) |
Apr 21, 2015 | 36.83 | 36.83 | 35.89 | 36.03 | 416,403 | -0.72(-1.96%) |
Apr 20, 2015 | 36.31 | 36.84 | 36.07 | 36.75 | 338,122 | +0.55(+1.52%) |
Apr 17, 2015 | 36.41 | 36.58 | 35.92 | 36.20 | 394,180 | -0.45(-1.22%) |
Apr 16, 2015 | 37.45 | 37.45 | 36.64 | 36.65 | 264,725 | -0.86(-2.30%) |
Apr 15, 2015 | 36.83 | 37.75 | 36.54 | 37.51 | 433,177 | +0.93(+2.55%) |
Apr 14, 2015 | 36.82 | 37.11 | 36.39 | 36.58 | 223,068 | -0.22(-0.61%) |
Apr 13, 2015 | 36.76 | 36.84 | 36.39 | 36.80 | 259,999 | +0.01(+0.02%) |
Apr 10, 2015 | 36.44 | 36.81 | 36.29 | 36.79 | 196,202 | +0.38(+1.05%) |
Apr 09, 2015 | 36.23 | 36.49 | 36.06 | 36.41 | 363,863 | +0.12(+0.33%) |
Apr 08, 2015 | 36.55 | 36.58 | 36.19 | 36.29 | 332,129 | -0.18(-0.48%) |
Apr 07, 2015 | 36.99 | 37.18 | 36.40 | 36.47 | 556,149 | -0.47(-1.28%) |
Apr 06, 2015 | 36.16 | 37.07 | 36.16 | 36.94 | 717,567 | +0.78(+2.16%) |
Apr 02, 2015 | 35.73 | 36.15 | 36.15 | 36.15 | 502,354 | +0.30(+0.85%) |