Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.78 | 30.78 | 29.77 | 29.81 | 1,118,466 | -0.55(-1.82%) |
Jun 29, 2015 | 32.29 | 32.49 | 30.31 | 30.36 | 1,893,886 | -2.17(-6.66%) |
Jun 26, 2015 | 32.92 | 33.07 | 32.52 | 32.53 | 892,109 | -0.37(-1.12%) |
Jun 25, 2015 | 32.81 | 32.97 | 32.64 | 32.89 | 452,269 | +0.11(+0.34%) |
Jun 24, 2015 | 32.98 | 32.98 | 32.54 | 32.78 | 356,798 | -0.22(-0.68%) |
Jun 23, 2015 | 33.20 | 33.40 | 32.98 | 33.01 | 467,622 | -0.23(-0.70%) |
Jun 22, 2015 | 33.22 | 33.37 | 33.07 | 33.24 | 431,825 | +0.22(+0.68%) |
Jun 19, 2015 | 33.25 | 33.37 | 33.01 | 33.01 | 378,734 | -0.28(-0.84%) |
Jun 18, 2015 | 33.11 | 33.38 | 32.77 | 33.29 | 373,366 | +0.31(+0.95%) |
Jun 17, 2015 | 33.25 | 33.45 | 32.93 | 32.98 | 263,472 | -0.18(-0.55%) |
Jun 16, 2015 | 32.97 | 33.32 | 32.83 | 33.17 | 451,025 | +0.19(+0.58%) |
Jun 15, 2015 | 33.17 | 33.32 | 32.81 | 32.97 | 421,982 | -0.38(-1.13%) |
Jun 12, 2015 | 33.32 | 33.46 | 33.18 | 33.35 | 462,889 | -0.14(-0.43%) |
Jun 11, 2015 | 33.49 | 33.65 | 33.37 | 33.49 | 367,972 | +0.02(+0.07%) |
Jun 10, 2015 | 33.46 | 33.72 | 33.41 | 33.47 | 598,549 | +0.27(+0.82%) |
Jun 09, 2015 | 33.05 | 33.36 | 32.93 | 33.20 | 371,595 | +0.19(+0.58%) |
Jun 08, 2015 | 33.16 | 33.41 | 32.91 | 33.01 | 214,925 | -0.21(-0.63%) |
Jun 05, 2015 | 33.03 | 33.34 | 32.84 | 33.21 | 210,921 | +0.13(+0.39%) |
Jun 04, 2015 | 33.16 | 33.40 | 32.95 | 33.09 | 297,775 | -0.26(-0.77%) |
Jun 03, 2015 | 33.31 | 33.63 | 33.13 | 33.34 | 545,007 | +0.21(+0.63%) |
Jun 02, 2015 | 32.91 | 33.37 | 32.83 | 33.13 | 1,072,681 | +0.25(+0.75%) |
Jun 01, 2015 | 33.31 | 33.48 | 32.79 | 32.89 | 722,203 | -0.26(-0.80%) |
May 29, 2015 | 33.37 | 33.57 | 33.05 | 33.15 | 542,002 | -0.29(-0.86%) |
May 28, 2015 | 33.59 | 33.69 | 33.25 | 33.44 | 330,729 | -0.38(-1.11%) |
May 27, 2015 | 33.70 | 33.97 | 33.40 | 33.81 | 545,303 | +0.09(+0.26%) |
May 26, 2015 | 34.00 | 34.30 | 33.28 | 33.73 | 523,351 | -0.64(-1.85%) |
May 22, 2015 | 34.14 | 34.36 | 34.36 | 34.36 | 349,211 | +0.04(+0.12%) |
May 21, 2015 | 34.47 | 34.79 | 34.11 | 34.32 | 590,877 | -0.14(-0.42%) |
May 20, 2015 | 34.62 | 34.77 | 34.25 | 34.46 | 1,405,913 | -0.07(-0.21%) |
May 19, 2015 | 34.66 | 34.73 | 34.36 | 34.54 | 620,738 | -0.07(-0.21%) |
May 18, 2015 | 34.30 | 34.69 | 33.94 | 34.61 | 864,794 | +0.26(+0.76%) |
May 15, 2015 | 34.39 | 34.46 | 34.11 | 34.35 | 423,007 | -0.07(-0.21%) |
May 14, 2015 | 34.21 | 34.62 | 34.04 | 34.42 | 718,553 | +0.25(+0.72%) |
May 13, 2015 | 33.81 | 34.23 | 33.58 | 34.17 | 445,184 | +0.45(+1.34%) |
May 12, 2015 | 33.92 | 34.19 | 33.36 | 33.72 | 707,106 | -0.26(-0.77%) |
May 11, 2015 | 34.19 | 34.29 | 33.91 | 33.98 | 497,006 | -0.31(-0.90%) |
May 08, 2015 | 34.43 | 34.59 | 34.18 | 34.29 | 271,660 | +0.28(+0.82%) |
May 07, 2015 | 33.28 | 34.04 | 33.11 | 34.01 | 681,951 | +0.59(+1.76%) |
May 06, 2015 | 33.79 | 33.44 | 33.26 | 33.42 | 503,893 | -0.02(-0.05%) |
May 05, 2015 | 34.50 | 34.97 | 33.34 | 33.44 | 704,191 | -1.27(-3.67%) |
May 04, 2015 | 34.95 | 35.40 | 34.67 | 34.71 | 651,560 | -0.25(-0.71%) |
May 01, 2015 | 33.88 | 35.57 | 33.79 | 34.96 | 756,608 | +0.97(+2.85%) |
Apr 30, 2015 | 37.46 | 38.17 | 32.62 | 33.99 | 3,094,857 | -2.11(-5.84%) |
Apr 29, 2015 | 36.58 | 37.18 | 35.50 | 36.09 | 1,471,504 | -0.63(-1.71%) |
Apr 28, 2015 | 36.13 | 36.74 | 36.09 | 36.72 | 246,911 | +0.45(+1.25%) |
Apr 27, 2015 | 36.39 | 36.51 | 36.06 | 36.27 | 503,583 | -0.06(-0.15%) |
Apr 24, 2015 | 36.47 | 36.77 | 36.04 | 36.33 | 166,269 | -0.10(-0.28%) |
Apr 23, 2015 | 36.46 | 36.76 | 36.16 | 36.43 | 255,764 | -0.05(-0.13%) |
Apr 22, 2015 | 35.83 | 36.48 | 35.67 | 36.48 | 260,984 | +0.60(+1.66%) |
Apr 21, 2015 | 36.68 | 36.68 | 35.74 | 35.88 | 418,193 | -0.72(-1.96%) |
Apr 20, 2015 | 36.16 | 36.68 | 35.91 | 36.60 | 339,576 | +0.55(+1.52%) |
Apr 17, 2015 | 36.25 | 36.42 | 35.77 | 36.05 | 395,875 | -0.45(-1.22%) |
Apr 16, 2015 | 37.29 | 37.29 | 36.48 | 36.49 | 265,863 | -0.86(-2.30%) |
Apr 15, 2015 | 36.68 | 37.59 | 36.38 | 37.35 | 435,040 | +0.93(+2.55%) |
Apr 14, 2015 | 36.66 | 36.95 | 36.24 | 36.42 | 224,027 | -0.22(-0.61%) |
Apr 13, 2015 | 36.60 | 36.68 | 36.24 | 36.64 | 261,117 | +0.01(+0.02%) |
Apr 10, 2015 | 36.29 | 36.65 | 36.13 | 36.64 | 197,046 | +0.38(+1.05%) |
Apr 09, 2015 | 36.07 | 36.33 | 35.90 | 36.25 | 365,428 | +0.12(+0.33%) |
Apr 08, 2015 | 36.40 | 36.42 | 36.03 | 36.13 | 333,557 | -0.18(-0.48%) |
Apr 07, 2015 | 36.83 | 37.03 | 36.25 | 36.31 | 558,540 | -0.47(-1.28%) |
Apr 06, 2015 | 36.01 | 36.91 | 36.01 | 36.78 | 720,653 | +0.78(+2.16%) |
Apr 02, 2015 | 35.58 | 36.00 | 36.00 | 36.00 | 504,514 | +0.30(+0.85%) |