Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.98 | 30.30 | 29.65 | 30.10 | 3,438 | +0.30(+1.01%) |
Jun 29, 2015 | 30.06 | 30.21 | 29.62 | 29.80 | 12,605 | -0.31(-1.03%) |
Jun 26, 2015 | 30.11 | 30.40 | 30.11 | 30.11 | 1,974 | +0.00(+0.00%) |
Jun 25, 2015 | 30.50 | 30.50 | 30.11 | 30.11 | 1,843 | -0.14(-0.46%) |
Jun 23, 2015 | 30.25 | 30.25 | 30.25 | 336 | -0.25(-0.82%) | |
Jun 22, 2015 | 30.10 | 30.65 | 30.05 | 30.50 | 3,145 | +0.03(+0.10%) |
Jun 19, 2015 | 30.47 | 30.57 | 30.41 | 30.47 | 2,366 | -0.02(-0.07%) |
Jun 18, 2015 | 30.35 | 30.65 | 30.30 | 30.49 | 1,638 | -0.01(-0.03%) |
Jun 17, 2015 | 30.75 | 30.75 | 30.25 | 30.50 | 8,504 | -0.37(-1.20%) |
Jun 16, 2015 | 30.86 | 30.87 | 30.86 | 30.87 | 704 | +0.12(+0.39%) |
Jun 15, 2015 | 30.75 | 31.11 | 30.75 | 30.75 | 6,843 | -0.20(-0.65%) |
Jun 12, 2015 | 31.25 | 31.25 | 30.00 | 30.95 | 8,263 | +0.18(+0.57%) |
Jun 11, 2015 | 30.90 | 30.90 | 30.45 | 30.77 | 1,235 | -0.03(-0.08%) |
Jun 10, 2015 | 30.97 | 31.25 | 30.80 | 30.80 | 4,024 | -0.15(-0.48%) |
Jun 09, 2015 | 30.90 | 30.95 | 30.75 | 30.95 | 2,977 | +0.30(+0.98%) |
Jun 08, 2015 | 31.00 | 31.00 | 30.60 | 30.65 | 3,081 | -0.35(-1.13%) |
Jun 05, 2015 | 31.00 | 31.31 | 30.96 | 31.00 | 3,002 | +0.05(+0.16%) |
Jun 04, 2015 | 31.00 | 31.24 | 30.90 | 30.95 | 996 | -0.06(-0.19%) |
Jun 03, 2015 | 31.01 | 31.01 | 31.01 | 31.01 | 150 | +0.00(+0.00%) |
Jun 02, 2015 | 30.86 | 31.49 | 30.86 | 31.01 | 1,179 | +0.01(+0.03%) |
Jun 01, 2015 | 31.50 | 31.50 | 31.00 | 31.00 | 1,990 | -0.07(-0.24%) |
May 29, 2015 | 31.00 | 31.25 | 31.00 | 31.07 | 901 | +0.07(+0.24%) |
May 28, 2015 | 30.66 | 31.01 | 30.66 | 31.00 | 3,396 | +0.05(+0.16%) |
May 27, 2015 | 31.07 | 30.60 | 30.95 | 5,610 | -0.50(-1.59%) | |
May 26, 2015 | 31.25 | 31.45 | 31.10 | 31.45 | 1,615 | +0.40(+1.29%) |
May 22, 2015 | 31.05 | 31.05 | 31.05 | 0 | +0.22(+0.71%) | |
May 21, 2015 | 30.90 | 31.00 | 30.60 | 30.83 | 6,322 | -0.07(-0.23%) |
May 20, 2015 | 31.50 | 31.50 | 30.80 | 30.90 | 5,359 | +0.04(+0.15%) |
May 19, 2015 | 32.04 | 32.04 | 30.80 | 30.86 | 5,422 | -1.18(-3.70%) |
May 18, 2015 | 31.74 | 32.13 | 31.41 | 32.04 | 4,090 | +0.41(+1.30%) |
May 15, 2015 | 31.68 | 31.68 | 31.10 | 31.63 | 2,020 | +0.14(+0.44%) |
May 14, 2015 | 30.25 | 31.50 | 30.00 | 31.49 | 8,544 | +1.32(+4.38%) |
May 13, 2015 | 29.89 | 30.17 | 29.75 | 30.17 | 3,320 | +0.46(+1.55%) |
May 12, 2015 | 29.75 | 30.05 | 29.65 | 29.71 | 2,741 | -0.04(-0.13%) |
May 11, 2015 | 29.70 | 30.00 | 29.50 | 29.75 | 6,703 | +0.00(+0.00%) |
May 08, 2015 | 30.00 | 30.00 | 29.75 | 29.75 | 3,590 | -0.16(-0.53%) |
May 07, 2015 | 29.98 | 30.00 | 29.91 | 29.91 | 2,868 | -0.08(-0.27%) |
May 06, 2015 | 29.99 | 30.00 | 29.98 | 29.99 | 1,945 | +0.01(+0.03%) |
May 05, 2015 | 30.00 | 30.00 | 29.98 | 29.98 | 26,413 | +0.01(+0.03%) |
May 04, 2015 | 30.00 | 30.20 | 29.95 | 29.97 | 21,641 | -0.03(-0.10%) |
May 01, 2015 | 30.26 | 30.50 | 30.00 | 30.00 | 10,661 | -0.42(-1.38%) |
Apr 30, 2015 | 30.55 | 30.75 | 30.35 | 30.42 | 5,924 | +0.01(+0.03%) |
Apr 29, 2015 | 31.12 | 31.12 | 30.41 | 30.41 | 2,056 | -0.04(-0.13%) |
Apr 28, 2015 | 30.54 | 30.74 | 30.30 | 30.45 | 15,999 | -0.48(-1.54%) |
Apr 27, 2015 | 31.00 | 31.05 | 30.66 | 30.93 | 8,044 | -0.07(-0.24%) |
Apr 24, 2015 | 31.75 | 31.75 | 31.00 | 31.00 | 11,597 | -0.73(-2.29%) |
Apr 23, 2015 | 31.82 | 31.82 | 31.20 | 31.73 | 15,951 | -0.17(-0.55%) |
Apr 22, 2015 | 31.84 | 31.90 | 31.84 | 31.90 | 8,075 | +0.14(+0.44%) |
Apr 21, 2015 | 31.98 | 32.24 | 31.76 | 31.76 | 1,473 | +0.11(+0.35%) |
Apr 20, 2015 | 31.55 | 31.79 | 31.55 | 31.65 | 2,412 | -0.33(-1.03%) |
Apr 17, 2015 | 32.25 | 32.25 | 31.50 | 31.98 | 2,656 | -0.02(-0.06%) |
Apr 16, 2015 | 32.00 | 32.00 | 32.00 | 32.00 | 952 | +0.10(+0.31%) |
Apr 15, 2015 | 30.99 | 32.00 | 30.99 | 31.90 | 24,702 | +0.65(+2.08%) |
Apr 14, 2015 | 31.25 | 31.25 | 30.50 | 31.25 | 12,815 | -0.22(-0.70%) |
Apr 13, 2015 | 31.48 | 31.48 | 31.05 | 31.47 | 2,073 | +0.22(+0.70%) |
Apr 10, 2015 | 31.50 | 31.75 | 31.25 | 31.25 | 3,959 | -0.25(-0.79%) |
Apr 09, 2015 | 31.41 | 31.50 | 31.29 | 31.50 | 23,375 | -0.00(-0.00%) |
Apr 08, 2015 | 31.26 | 31.75 | 31.26 | 31.50 | 2,801 | -0.09(-0.28%) |
Apr 07, 2015 | 31.75 | 31.75 | 31.59 | 31.59 | 1,418 | +0.00(+0.00%) |
Apr 06, 2015 | 31.49 | 31.74 | 31.02 | 31.59 | 5,580 | +0.55(+1.77%) |
Apr 02, 2015 | 31.04 | 31.04 | 31.04 | 0 | -0.38(-1.21%) |