Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.41 | 30.41 | 30.41 | 0 | +0.21(+0.70%) | |
Jun 29, 2015 | 30.31 | 30.61 | 30.10 | 30.20 | 60,462 | -0.48(-1.56%) |
Jun 26, 2015 | 30.62 | 30.86 | 30.62 | 30.68 | 52,667 | -0.17(-0.55%) |
Jun 25, 2015 | 30.78 | 31.13 | 30.70 | 30.85 | 54,010 | +0.05(+0.16%) |
Jun 24, 2015 | 30.91 | 30.98 | 30.71 | 30.80 | 82,076 | -0.20(-0.65%) |
Jun 23, 2015 | 31.05 | 31.23 | 30.69 | 31.00 | 95,158 | +0.03(+0.10%) |
Jun 22, 2015 | 31.26 | 31.67 | 30.92 | 30.97 | 135,963 | -0.52(-1.65%) |
Jun 19, 2015 | 30.76 | 31.54 | 30.73 | 31.49 | 250,565 | +0.65(+2.11%) |
Jun 18, 2015 | 30.87 | 31.34 | 30.69 | 30.84 | 94,320 | -0.09(-0.29%) |
Jun 17, 2015 | 30.76 | 30.94 | 30.55 | 30.93 | 84,719 | +0.17(+0.55%) |
Jun 16, 2015 | 30.72 | 31.25 | 30.53 | 30.76 | 44,502 | +0.08(+0.26%) |
Jun 15, 2015 | 30.63 | 30.90 | 30.27 | 30.68 | 71,082 | -0.28(-0.90%) |
Jun 12, 2015 | 31.01 | 31.21 | 30.75 | 30.96 | 51,953 | -0.02(-0.06%) |
Jun 11, 2015 | 30.88 | 31.22 | 30.75 | 30.98 | 78,705 | -0.05(-0.16%) |
Jun 10, 2015 | 30.62 | 31.10 | 30.62 | 31.03 | 81,031 | +0.32(+1.04%) |
Jun 09, 2015 | 30.76 | 30.86 | 30.34 | 30.71 | 165,080 | -0.04(-0.13%) |
Jun 08, 2015 | 31.19 | 31.71 | 30.54 | 30.75 | 238,428 | -0.51(-1.63%) |
Jun 05, 2015 | 31.75 | 31.91 | 31.16 | 31.26 | 122,828 | -0.60(-1.88%) |
Jun 04, 2015 | 31.92 | 32.16 | 31.38 | 31.86 | 120,110 | -0.15(-0.47%) |
Jun 03, 2015 | 31.75 | 32.40 | 31.75 | 32.01 | 180,795 | +0.31(+0.98%) |
Jun 02, 2015 | 32.14 | 32.35 | 31.67 | 31.70 | 206,869 | -0.33(-1.03%) |
Jun 01, 2015 | 32.75 | 32.77 | 31.77 | 32.03 | 274,059 | -1.16(-3.50%) |
May 29, 2015 | 32.88 | 33.26 | 32.70 | 33.19 | 72,876 | +0.29(+0.88%) |
May 28, 2015 | 32.98 | 32.98 | 32.32 | 32.90 | 112,904 | -0.18(-0.54%) |
May 27, 2015 | 33.00 | 33.19 | 32.83 | 33.08 | 68,058 | +0.02(+0.06%) |
May 26, 2015 | 33.52 | 33.52 | 32.81 | 33.06 | 54,280 | -0.44(-1.31%) |
May 25, 2015 | 33.75 | 33.75 | 33.30 | 33.50 | 24,285 | -0.06(-0.18%) |
May 22, 2015 | 33.85 | 34.24 | 33.50 | 33.56 | 72,578 | -0.25(-0.74%) |
May 21, 2015 | 33.55 | 33.83 | 33.43 | 33.81 | 120,289 | +0.26(+0.77%) |
May 20, 2015 | 33.35 | 33.63 | 33.19 | 33.55 | 79,975 | +0.21(+0.63%) |
May 19, 2015 | 33.75 | 33.85 | 33.25 | 33.34 | 48,195 | -0.38(-1.13%) |
May 15, 2015 | 33.72 | 33.72 | 33.72 | 0 | +0.74(+2.24%) | |
May 14, 2015 | 33.00 | 33.57 | 32.87 | 32.98 | 97,931 | +0.04(+0.12%) |
May 13, 2015 | 33.00 | 33.15 | 32.57 | 32.94 | 69,164 | -0.06(-0.18%) |
May 12, 2015 | 33.27 | 33.42 | 32.78 | 33.00 | 81,048 | -0.43(-1.29%) |
May 11, 2015 | 33.47 | 33.84 | 33.41 | 33.43 | 74,828 | -0.02(-0.06%) |
May 08, 2015 | 32.93 | 33.51 | 32.85 | 33.45 | 104,921 | +0.70(+2.14%) |
May 07, 2015 | 32.30 | 32.90 | 32.30 | 32.75 | 191,522 | +0.53(+1.64%) |
May 06, 2015 | 32.25 | 32.45 | 31.99 | 32.22 | 41,702 | -0.09(-0.28%) |
May 05, 2015 | 32.37 | 32.75 | 32.16 | 32.31 | 58,083 | +0.02(+0.06%) |
May 04, 2015 | 32.05 | 32.51 | 32.04 | 32.29 | 42,056 | +0.09(+0.28%) |
May 01, 2015 | 32.14 | 32.47 | 31.92 | 32.20 | 109,150 | +0.29(+0.91%) |
Apr 30, 2015 | 32.07 | 32.32 | 31.83 | 31.91 | 71,935 | -0.14(-0.44%) |
Apr 29, 2015 | 31.93 | 32.37 | 31.90 | 32.05 | 47,879 | -0.16(-0.50%) |
Apr 28, 2015 | 32.25 | 32.50 | 31.95 | 32.21 | 64,600 | -0.11(-0.34%) |
Apr 27, 2015 | 32.30 | 32.50 | 32.10 | 32.32 | 35,657 | -0.18(-0.55%) |
Apr 24, 2015 | 32.74 | 32.74 | 32.39 | 32.50 | 20,928 | -0.17(-0.52%) |
Apr 23, 2015 | 32.00 | 32.71 | 31.84 | 32.67 | 109,752 | +0.53(+1.65%) |
Apr 22, 2015 | 32.17 | 32.28 | 31.89 | 32.14 | 39,147 | -0.07(-0.22%) |
Apr 21, 2015 | 32.23 | 32.26 | 31.98 | 32.21 | 63,793 | -0.02(-0.06%) |
Apr 20, 2015 | 32.41 | 32.42 | 32.10 | 32.23 | 32,574 | -0.05(-0.15%) |
Apr 17, 2015 | 32.31 | 32.60 | 32.05 | 32.28 | 91,245 | -0.12(-0.37%) |
Apr 16, 2015 | 32.17 | 32.44 | 32.11 | 32.40 | 58,453 | +0.22(+0.68%) |
Apr 15, 2015 | 31.71 | 32.32 | 31.71 | 32.18 | 65,896 | +0.46(+1.45%) |
Apr 14, 2015 | 31.53 | 31.75 | 31.35 | 31.72 | 82,634 | +0.20(+0.63%) |
Apr 13, 2015 | 31.65 | 31.77 | 31.15 | 31.52 | 71,746 | -0.17(-0.54%) |
Apr 10, 2015 | 31.92 | 31.95 | 31.47 | 31.69 | 47,858 | +0.12(+0.38%) |
Apr 09, 2015 | 31.73 | 32.09 | 31.34 | 31.57 | 58,161 | -0.21(-0.66%) |
Apr 08, 2015 | 31.29 | 31.82 | 31.29 | 31.78 | 72,148 | +0.38(+1.21%) |
Apr 07, 2015 | 31.39 | 31.46 | 31.25 | 31.40 | 52,423 | +0.20(+0.64%) |
Apr 06, 2015 | 30.56 | 31.66 | 30.56 | 31.20 | 71,407 | -0.05(-0.16%) |
Apr 02, 2015 | 31.25 | 31.25 | 31.25 | 0 | +0.25(+0.81%) |