Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.20 | 32.32 | 31.78 | 31.90 | 828,317 | -0.02(-0.06%) |
Jun 29, 2015 | 31.93 | 32.35 | 31.77 | 31.92 | 685,033 | -0.26(-0.82%) |
Jun 26, 2015 | 32.36 | 32.46 | 32.10 | 32.19 | 747,600 | -0.09(-0.27%) |
Jun 25, 2015 | 32.50 | 32.51 | 32.05 | 32.27 | 605,369 | -0.14(-0.43%) |
Jun 24, 2015 | 32.39 | 32.58 | 32.13 | 32.41 | 688,218 | -0.05(-0.16%) |
Jun 23, 2015 | 31.86 | 32.58 | 31.64 | 32.47 | 901,685 | +0.79(+2.50%) |
Jun 22, 2015 | 31.30 | 31.89 | 31.17 | 31.67 | 572,749 | +0.56(+1.81%) |
Jun 19, 2015 | 31.10 | 31.47 | 30.83 | 31.11 | 1,019,522 | -0.04(-0.11%) |
Jun 18, 2015 | 30.66 | 31.38 | 30.56 | 31.15 | 534,394 | +0.58(+1.90%) |
Jun 17, 2015 | 30.73 | 31.01 | 30.33 | 30.56 | 362,427 | -0.09(-0.29%) |
Jun 16, 2015 | 30.22 | 30.92 | 30.19 | 30.65 | 580,596 | +0.45(+1.49%) |
Jun 15, 2015 | 30.25 | 30.56 | 29.69 | 30.20 | 517,799 | -0.17(-0.55%) |
Jun 12, 2015 | 30.42 | 30.53 | 30.26 | 30.37 | 369,474 | -0.03(-0.09%) |
Jun 11, 2015 | 30.29 | 30.85 | 30.29 | 30.40 | 808,972 | +0.11(+0.38%) |
Jun 10, 2015 | 30.30 | 30.45 | 30.06 | 30.28 | 518,049 | +0.16(+0.53%) |
Jun 09, 2015 | 30.46 | 30.56 | 29.90 | 30.12 | 365,581 | -0.30(-0.98%) |
Jun 08, 2015 | 30.00 | 30.57 | 30.00 | 30.42 | 708,725 | +0.44(+1.47%) |
Jun 05, 2015 | 30.54 | 30.63 | 29.89 | 29.98 | 787,014 | -0.48(-1.59%) |
Jun 04, 2015 | 30.70 | 30.97 | 30.39 | 30.47 | 397,235 | -0.30(-0.97%) |
Jun 03, 2015 | 30.41 | 31.04 | 30.04 | 30.77 | 479,525 | +0.47(+1.54%) |
Jun 02, 2015 | 29.93 | 30.38 | 29.78 | 30.30 | 828,558 | +0.32(+1.07%) |
Jun 01, 2015 | 30.96 | 31.31 | 29.89 | 29.98 | 990,866 | -0.86(-2.80%) |
May 29, 2015 | 30.84 | 31.11 | 30.69 | 30.84 | 650,847 | -0.11(-0.34%) |
May 28, 2015 | 31.54 | 31.66 | 30.85 | 30.95 | 695,832 | -0.55(-1.76%) |
May 27, 2015 | 31.15 | 31.72 | 30.89 | 31.50 | 537,601 | +0.33(+1.07%) |
May 26, 2015 | 31.51 | 31.72 | 31.08 | 31.17 | 332,278 | -0.44(-1.39%) |
May 22, 2015 | 31.68 | 31.61 | 31.61 | 31.61 | 332,777 | -0.09(-0.28%) |
May 21, 2015 | 31.25 | 31.77 | 31.16 | 31.70 | 550,917 | +0.36(+1.15%) |
May 20, 2015 | 31.91 | 32.01 | 31.28 | 31.34 | 446,006 | -0.57(-1.79%) |
May 19, 2015 | 31.88 | 32.31 | 31.45 | 31.91 | 807,347 | +0.06(+0.19%) |
May 18, 2015 | 31.41 | 31.90 | 31.12 | 31.85 | 369,829 | +0.58(+1.86%) |
May 15, 2015 | 30.56 | 31.33 | 30.47 | 31.27 | 419,229 | +0.67(+2.19%) |
May 14, 2015 | 31.07 | 31.19 | 30.52 | 30.60 | 521,185 | -0.31(-1.00%) |
May 13, 2015 | 30.88 | 31.32 | 30.77 | 30.90 | 374,525 | +0.00(+0.00%) |
May 12, 2015 | 31.16 | 31.19 | 30.52 | 30.90 | 492,511 | -0.33(-1.04%) |
May 11, 2015 | 31.04 | 31.45 | 30.68 | 31.23 | 672,264 | +0.28(+0.91%) |
May 08, 2015 | 30.67 | 31.07 | 30.45 | 30.95 | 709,474 | +0.50(+1.65%) |
May 07, 2015 | 30.03 | 30.62 | 29.87 | 30.45 | 663,462 | +0.42(+1.41%) |
May 06, 2015 | 30.20 | 30.20 | 29.59 | 30.02 | 655,148 | -0.14(-0.47%) |
May 05, 2015 | 30.66 | 30.92 | 30.15 | 30.16 | 681,621 | -0.44(-1.44%) |
May 04, 2015 | 30.71 | 31.13 | 30.42 | 30.61 | 653,285 | +0.08(+0.26%) |
May 01, 2015 | 30.02 | 30.71 | 30.02 | 30.53 | 537,284 | +0.59(+1.97%) |
Apr 30, 2015 | 30.21 | 30.31 | 29.72 | 29.94 | 886,746 | -0.35(-1.16%) |
Apr 29, 2015 | 30.44 | 30.72 | 29.87 | 30.29 | 1,134,973 | -0.27(-0.89%) |
Apr 28, 2015 | 29.71 | 31.76 | 29.66 | 30.56 | 2,687,204 | +0.94(+3.18%) |
Apr 27, 2015 | 29.06 | 30.48 | 29.05 | 29.62 | 1,593,999 | +0.74(+2.56%) |
Apr 24, 2015 | 26.91 | 29.06 | 26.91 | 28.88 | 1,638,384 | +3.02(+11.68%) |
Apr 23, 2015 | 25.68 | 25.96 | 25.53 | 25.86 | 748,445 | +0.12(+0.48%) |
Apr 22, 2015 | 25.10 | 25.75 | 24.94 | 25.74 | 505,812 | +0.61(+2.42%) |
Apr 21, 2015 | 25.09 | 25.18 | 24.99 | 25.13 | 303,823 | +0.06(+0.25%) |
Apr 20, 2015 | 24.98 | 25.09 | 24.78 | 25.07 | 358,409 | +0.20(+0.81%) |
Apr 17, 2015 | 24.91 | 25.10 | 24.38 | 24.86 | 439,170 | -0.25(-0.98%) |
Apr 16, 2015 | 25.68 | 25.68 | 25.08 | 25.11 | 490,577 | -0.58(-2.26%) |
Apr 15, 2015 | 25.58 | 25.96 | 25.42 | 25.69 | 455,145 | +0.18(+0.72%) |
Apr 14, 2015 | 25.44 | 25.59 | 25.01 | 25.51 | 273,661 | +0.04(+0.17%) |
Apr 13, 2015 | 25.36 | 25.53 | 25.11 | 25.46 | 265,392 | +0.14(+0.56%) |
Apr 10, 2015 | 25.44 | 25.53 | 25.11 | 25.32 | 365,336 | -0.04(-0.14%) |
Apr 09, 2015 | 25.04 | 25.40 | 25.04 | 25.36 | 480,926 | +0.26(+1.05%) |
Apr 08, 2015 | 24.73 | 25.17 | 24.71 | 25.09 | 359,836 | +0.37(+1.50%) |
Apr 07, 2015 | 24.84 | 25.03 | 24.72 | 24.72 | 286,219 | -0.16(-0.64%) |
Apr 06, 2015 | 24.44 | 25.03 | 24.32 | 24.88 | 538,651 | +0.35(+1.44%) |
Apr 02, 2015 | 24.26 | 24.53 | 24.53 | 24.53 | 352,540 | +0.30(+1.24%) |