Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.39 | 33.12 | 32.18 | 32.95 | 176,804 | +0.87(+2.71%) |
Jun 29, 2015 | 33.09 | 33.45 | 31.73 | 32.08 | 245,348 | -1.51(-4.50%) |
Jun 26, 2015 | 33.00 | 33.68 | 32.65 | 33.59 | 607,327 | +0.68(+2.07%) |
Jun 25, 2015 | 32.73 | 33.00 | 32.55 | 32.91 | 101,286 | +0.27(+0.83%) |
Jun 24, 2015 | 33.70 | 33.73 | 32.56 | 32.64 | 184,880 | -1.05(-3.12%) |
Jun 23, 2015 | 33.11 | 33.84 | 32.93 | 33.69 | 300,941 | +0.45(+1.35%) |
Jun 22, 2015 | 32.92 | 33.25 | 32.54 | 33.24 | 245,211 | +0.47(+1.43%) |
Jun 19, 2015 | 32.18 | 32.88 | 31.91 | 32.77 | 432,988 | +0.73(+2.28%) |
Jun 18, 2015 | 31.29 | 32.19 | 31.20 | 32.04 | 254,948 | +0.79(+2.53%) |
Jun 17, 2015 | 31.31 | 31.61 | 30.85 | 31.25 | 146,708 | +0.14(+0.45%) |
Jun 16, 2015 | 31.51 | 31.93 | 31.01 | 31.11 | 228,129 | -0.82(-2.57%) |
Jun 15, 2015 | 31.50 | 32.00 | 31.03 | 31.93 | 191,594 | +0.09(+0.28%) |
Jun 12, 2015 | 32.16 | 32.33 | 31.80 | 31.84 | 137,874 | -0.52(-1.61%) |
Jun 11, 2015 | 32.36 | 32.72 | 31.95 | 32.36 | 232,324 | -0.02(-0.06%) |
Jun 10, 2015 | 31.78 | 32.50 | 31.52 | 32.38 | 309,667 | +0.58(+1.82%) |
Jun 09, 2015 | 32.13 | 32.14 | 31.44 | 31.80 | 181,641 | -0.23(-0.72%) |
Jun 08, 2015 | 32.12 | 32.44 | 32.00 | 32.03 | 191,838 | -0.13(-0.40%) |
Jun 05, 2015 | 32.11 | 32.36 | 31.73 | 32.16 | 467,065 | -0.07(-0.22%) |
Jun 04, 2015 | 31.90 | 32.45 | 31.70 | 32.23 | 286,674 | +0.19(+0.59%) |
Jun 03, 2015 | 31.46 | 32.24 | 31.32 | 32.04 | 381,875 | +0.58(+1.84%) |
Jun 02, 2015 | 31.23 | 31.79 | 30.72 | 31.46 | 255,762 | +0.09(+0.29%) |
Jun 01, 2015 | 31.88 | 32.38 | 31.28 | 31.37 | 286,103 | -0.49(-1.54%) |
May 29, 2015 | 31.64 | 31.98 | 31.29 | 31.86 | 255,621 | +0.11(+0.35%) |
May 28, 2015 | 30.79 | 31.85 | 30.45 | 31.75 | 309,367 | +0.73(+2.35%) |
May 27, 2015 | 29.81 | 31.08 | 29.00 | 31.02 | 345,144 | +0.59(+1.94%) |
May 26, 2015 | 30.65 | 30.72 | 30.18 | 30.43 | 190,499 | -0.37(-1.20%) |
May 22, 2015 | 31.07 | 30.80 | 30.80 | 30.80 | 171,000 | -0.28(-0.90%) |
May 21, 2015 | 31.23 | 31.59 | 30.56 | 31.08 | 121,041 | -0.31(-0.99%) |
May 20, 2015 | 31.49 | 31.54 | 30.86 | 31.39 | 172,873 | -0.05(-0.16%) |
May 19, 2015 | 30.80 | 31.47 | 30.41 | 31.44 | 249,319 | +0.53(+1.71%) |
May 18, 2015 | 30.67 | 31.16 | 30.45 | 30.91 | 282,592 | +0.19(+0.62%) |
May 15, 2015 | 30.29 | 30.73 | 29.95 | 30.72 | 109,207 | +0.47(+1.55%) |
May 14, 2015 | 30.04 | 30.43 | 29.39 | 30.25 | 190,104 | +0.33(+1.10%) |
May 13, 2015 | 30.42 | 30.54 | 29.66 | 29.92 | 246,891 | -0.38(-1.25%) |
May 12, 2015 | 30.64 | 30.64 | 29.88 | 30.30 | 395,149 | -0.81(-2.60%) |
May 11, 2015 | 30.33 | 31.27 | 29.99 | 31.11 | 396,179 | +0.82(+2.71%) |
May 08, 2015 | 31.20 | 31.52 | 29.26 | 30.29 | 524,906 | -0.52(-1.69%) |
May 07, 2015 | 30.86 | 31.40 | 30.22 | 30.81 | 161,877 | -0.09(-0.29%) |
May 06, 2015 | 30.83 | 31.20 | 30.03 | 30.90 | 165,640 | +0.27(+0.88%) |
May 05, 2015 | 31.07 | 31.30 | 30.30 | 30.63 | 291,301 | -0.45(-1.45%) |
May 04, 2015 | 30.74 | 31.75 | 30.74 | 31.08 | 264,177 | +0.34(+1.11%) |
May 01, 2015 | 29.80 | 30.89 | 29.70 | 30.74 | 202,307 | +1.05(+3.54%) |
Apr 30, 2015 | 30.06 | 30.59 | 29.31 | 29.69 | 324,846 | -0.60(-1.98%) |
Apr 29, 2015 | 30.39 | 31.02 | 29.91 | 30.29 | 190,851 | -0.24(-0.79%) |
Apr 28, 2015 | 30.46 | 31.15 | 29.50 | 30.53 | 316,629 | +0.17(+0.56%) |
Apr 27, 2015 | 30.79 | 31.33 | 29.78 | 30.36 | 296,642 | -0.25(-0.82%) |
Apr 24, 2015 | 30.83 | 31.00 | 30.50 | 30.61 | 134,418 | -0.22(-0.71%) |
Apr 23, 2015 | 29.91 | 30.98 | 29.91 | 30.83 | 326,432 | +0.99(+3.32%) |
Apr 22, 2015 | 30.08 | 30.43 | 29.50 | 29.84 | 189,665 | -0.13(-0.43%) |
Apr 21, 2015 | 29.96 | 30.12 | 29.70 | 29.97 | 132,828 | +0.14(+0.47%) |
Apr 20, 2015 | 29.59 | 29.99 | 29.25 | 29.83 | 138,559 | +0.34(+1.15%) |
Apr 17, 2015 | 29.96 | 29.96 | 29.16 | 29.49 | 148,640 | -0.67(-2.22%) |
Apr 16, 2015 | 30.04 | 30.40 | 29.67 | 30.16 | 142,750 | +0.01(+0.03%) |
Apr 15, 2015 | 30.21 | 30.52 | 29.75 | 30.15 | 217,593 | +0.16(+0.53%) |
Apr 14, 2015 | 30.28 | 30.70 | 29.84 | 29.99 | 263,107 | -0.26(-0.86%) |
Apr 13, 2015 | 29.24 | 30.32 | 29.24 | 30.25 | 295,852 | +0.98(+3.35%) |
Apr 10, 2015 | 29.21 | 29.55 | 28.83 | 29.27 | 141,151 | +0.22(+0.76%) |
Apr 09, 2015 | 28.81 | 29.34 | 28.33 | 29.05 | 332,796 | +0.25(+0.87%) |
Apr 08, 2015 | 28.79 | 29.02 | 28.59 | 28.80 | 290,217 | -0.02(-0.07%) |
Apr 07, 2015 | 29.05 | 29.73 | 28.74 | 28.82 | 250,590 | -0.23(-0.79%) |
Apr 06, 2015 | 29.18 | 29.71 | 28.91 | 29.05 | 140,190 | -0.27(-0.92%) |
Apr 02, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 253,800 | -0.14(-0.48%) |