Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.48 | 31.48 | 30.97 | 31.12 | 292,612 | -0.20(-0.63%) |
Jun 29, 2015 | 31.72 | 32.10 | 31.30 | 31.32 | 286,281 | -0.49(-1.53%) |
Jun 26, 2015 | 31.42 | 31.83 | 31.19 | 31.80 | 651,234 | +0.67(+2.17%) |
Jun 25, 2015 | 31.40 | 31.42 | 31.04 | 31.13 | 584,719 | -0.30(-0.95%) |
Jun 24, 2015 | 31.60 | 31.77 | 31.39 | 31.42 | 483,557 | -0.16(-0.50%) |
Jun 23, 2015 | 31.79 | 31.82 | 31.48 | 31.58 | 188,425 | -0.26(-0.81%) |
Jun 22, 2015 | 32.58 | 32.58 | 31.82 | 31.84 | 454,257 | -0.65(-2.02%) |
Jun 19, 2015 | 32.25 | 32.53 | 31.87 | 32.50 | 451,937 | +0.18(+0.55%) |
Jun 18, 2015 | 31.96 | 32.59 | 31.87 | 32.32 | 326,624 | +0.40(+1.24%) |
Jun 17, 2015 | 31.75 | 31.95 | 31.51 | 31.92 | 262,315 | +0.23(+0.72%) |
Jun 16, 2015 | 31.50 | 31.92 | 31.11 | 31.69 | 307,887 | +0.19(+0.60%) |
Jun 15, 2015 | 31.79 | 31.79 | 31.45 | 31.50 | 413,531 | -0.29(-0.91%) |
Jun 12, 2015 | 32.19 | 32.21 | 31.73 | 31.79 | 226,951 | -0.45(-1.39%) |
Jun 11, 2015 | 32.13 | 32.33 | 31.93 | 32.24 | 240,797 | +0.28(+0.87%) |
Jun 10, 2015 | 31.63 | 32.06 | 31.34 | 31.96 | 352,221 | +0.46(+1.45%) |
Jun 09, 2015 | 31.94 | 32.03 | 31.48 | 31.50 | 336,565 | -0.46(-1.43%) |
Jun 08, 2015 | 31.93 | 32.21 | 31.75 | 31.96 | 189,647 | +0.06(+0.19%) |
Jun 05, 2015 | 31.55 | 32.08 | 31.38 | 31.90 | 264,437 | -0.16(-0.50%) |
Jun 04, 2015 | 32.03 | 32.22 | 31.96 | 32.06 | 134,853 | -0.07(-0.22%) |
Jun 03, 2015 | 32.49 | 32.49 | 31.94 | 32.13 | 468,101 | -0.33(-1.01%) |
Jun 02, 2015 | 32.78 | 32.78 | 32.34 | 32.46 | 281,774 | -0.57(-1.71%) |
Jun 01, 2015 | 32.72 | 33.09 | 32.30 | 33.02 | 348,102 | +0.34(+1.03%) |
May 29, 2015 | 32.92 | 33.19 | 32.58 | 32.68 | 457,443 | -0.29(-0.87%) |
May 28, 2015 | 32.89 | 33.07 | 32.76 | 32.97 | 262,994 | -0.02(-0.06%) |
May 27, 2015 | 32.65 | 33.06 | 32.60 | 32.99 | 222,940 | +0.37(+1.13%) |
May 26, 2015 | 33.00 | 33.19 | 32.56 | 32.62 | 276,812 | -0.39(-1.17%) |
May 22, 2015 | 32.75 | 33.01 | 33.01 | 33.01 | 221,217 | +0.16(+0.48%) |
May 21, 2015 | 33.02 | 33.02 | 32.65 | 32.85 | 193,636 | -0.06(-0.18%) |
May 20, 2015 | 33.07 | 33.19 | 32.80 | 32.91 | 175,546 | -0.10(-0.30%) |
May 19, 2015 | 32.92 | 33.19 | 32.88 | 33.01 | 195,994 | -0.04(-0.12%) |
May 18, 2015 | 33.01 | 33.22 | 32.87 | 33.05 | 177,944 | -0.10(-0.30%) |
May 15, 2015 | 33.06 | 33.36 | 33.06 | 33.15 | 215,611 | +0.21(+0.63%) |
May 14, 2015 | 32.48 | 32.97 | 32.48 | 32.94 | 349,527 | +0.78(+2.44%) |
May 13, 2015 | 32.73 | 32.86 | 32.10 | 32.16 | 224,982 | -0.42(-1.28%) |
May 12, 2015 | 32.29 | 32.73 | 31.97 | 32.58 | 192,917 | +0.03(+0.09%) |
May 11, 2015 | 33.07 | 33.20 | 32.50 | 32.55 | 186,347 | -0.58(-1.74%) |
May 08, 2015 | 33.23 | 33.62 | 32.97 | 33.12 | 188,281 | +0.23(+0.69%) |
May 07, 2015 | 32.06 | 32.99 | 32.06 | 32.89 | 360,066 | +0.83(+2.60%) |
May 06, 2015 | 32.12 | 32.33 | 31.89 | 32.06 | 515,331 | -0.04(-0.12%) |
May 05, 2015 | 33.24 | 33.30 | 32.04 | 32.10 | 435,386 | -1.28(-3.83%) |
May 04, 2015 | 33.32 | 33.98 | 32.96 | 33.38 | 381,105 | +0.13(+0.39%) |
May 01, 2015 | 33.26 | 33.65 | 33.05 | 33.25 | 444,535 | -0.11(-0.33%) |
Apr 30, 2015 | 34.15 | 34.15 | 32.89 | 33.36 | 461,295 | -0.82(-2.41%) |
Apr 29, 2015 | 34.36 | 35.07 | 34.16 | 34.18 | 277,310 | -0.54(-1.54%) |
Apr 28, 2015 | 34.72 | 35.09 | 34.53 | 34.72 | 342,391 | -0.36(-1.02%) |
Apr 27, 2015 | 35.42 | 35.72 | 34.95 | 35.08 | 277,448 | -0.32(-0.90%) |
Apr 24, 2015 | 34.86 | 35.49 | 34.75 | 35.39 | 272,809 | +0.52(+1.48%) |
Apr 23, 2015 | 34.76 | 35.03 | 34.57 | 34.88 | 133,837 | +0.17(+0.49%) |
Apr 22, 2015 | 34.25 | 34.73 | 34.25 | 34.71 | 179,848 | +0.43(+1.24%) |
Apr 21, 2015 | 34.53 | 34.67 | 34.19 | 34.28 | 188,928 | -0.10(-0.29%) |
Apr 20, 2015 | 34.13 | 34.43 | 33.97 | 34.38 | 224,507 | +0.32(+0.93%) |
Apr 17, 2015 | 34.28 | 34.41 | 33.95 | 34.06 | 564,687 | -0.45(-1.29%) |
Apr 16, 2015 | 34.14 | 34.65 | 33.85 | 34.51 | 627,756 | +0.42(+1.22%) |
Apr 15, 2015 | 34.04 | 34.26 | 33.98 | 34.09 | 463,038 | -0.14(-0.41%) |
Apr 14, 2015 | 34.17 | 34.36 | 34.06 | 34.23 | 315,021 | +0.16(+0.47%) |
Apr 13, 2015 | 34.14 | 34.38 | 34.06 | 34.07 | 255,407 | -0.14(-0.41%) |
Apr 10, 2015 | 34.03 | 34.41 | 33.95 | 34.21 | 400,872 | +0.39(+1.14%) |
Apr 09, 2015 | 34.70 | 34.70 | 33.67 | 33.83 | 431,026 | -0.85(-2.46%) |
Apr 08, 2015 | 34.78 | 34.82 | 34.56 | 34.68 | 407,107 | -0.02(-0.06%) |
Apr 07, 2015 | 35.13 | 35.29 | 34.69 | 34.70 | 414,922 | -0.48(-1.35%) |
Apr 06, 2015 | 34.69 | 35.19 | 34.68 | 35.17 | 495,551 | +0.51(+1.46%) |
Apr 02, 2015 | 34.51 | 34.67 | 34.67 | 34.67 | 460,777 | +0.14(+0.40%) |