Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.82 | 33.34 | 32.61 | 33.09 | 2,317,058 | +0.72(+2.23%) |
Jun 29, 2015 | 32.76 | 32.81 | 32.36 | 32.37 | 1,106,325 | -0.61(-1.84%) |
Jun 26, 2015 | 33.06 | 33.19 | 32.92 | 32.98 | 3,363,785 | -0.02(-0.05%) |
Jun 25, 2015 | 33.24 | 33.33 | 32.93 | 32.99 | 966,843 | -0.26(-0.78%) |
Jun 24, 2015 | 33.21 | 33.33 | 33.09 | 33.25 | 1,188,162 | -0.04(-0.13%) |
Jun 23, 2015 | 33.00 | 33.65 | 32.99 | 33.30 | 1,941,102 | +0.27(+0.81%) |
Jun 22, 2015 | 32.98 | 33.09 | 32.65 | 33.03 | 1,099,609 | +0.50(+1.54%) |
Jun 19, 2015 | 32.88 | 32.88 | 32.49 | 32.53 | 1,455,271 | -0.41(-1.25%) |
Jun 18, 2015 | 32.59 | 33.14 | 32.48 | 32.94 | 942,350 | +0.46(+1.43%) |
Jun 17, 2015 | 32.65 | 32.89 | 32.34 | 32.48 | 912,963 | -0.06(-0.19%) |
Jun 16, 2015 | 32.35 | 32.64 | 32.14 | 32.54 | 840,115 | +0.29(+0.91%) |
Jun 15, 2015 | 32.46 | 32.52 | 32.18 | 32.24 | 644,827 | -0.37(-1.15%) |
Jun 12, 2015 | 32.86 | 32.94 | 32.52 | 32.62 | 497,001 | -0.33(-1.00%) |
Jun 11, 2015 | 32.63 | 33.02 | 32.52 | 32.95 | 812,735 | +0.35(+1.07%) |
Jun 10, 2015 | 32.41 | 32.70 | 32.34 | 32.60 | 726,331 | +0.37(+1.16%) |
Jun 09, 2015 | 32.32 | 32.48 | 32.17 | 32.23 | 327,863 | -0.04(-0.11%) |
Jun 08, 2015 | 32.46 | 32.59 | 32.20 | 32.26 | 507,555 | -0.21(-0.66%) |
Jun 05, 2015 | 32.32 | 32.50 | 32.20 | 32.48 | 812,392 | -0.04(-0.11%) |
Jun 04, 2015 | 32.81 | 32.81 | 32.42 | 32.51 | 686,079 | -0.48(-1.46%) |
Jun 03, 2015 | 32.75 | 33.06 | 32.65 | 32.99 | 509,845 | +0.24(+0.74%) |
Jun 02, 2015 | 32.60 | 33.09 | 32.52 | 32.75 | 1,130,572 | +0.08(+0.25%) |
Jun 01, 2015 | 32.79 | 32.81 | 32.41 | 32.67 | 853,800 | +0.03(+0.08%) |
May 29, 2015 | 32.76 | 32.91 | 32.51 | 32.65 | 1,429,165 | -0.12(-0.35%) |
May 28, 2015 | 32.46 | 32.85 | 32.31 | 32.76 | 1,219,559 | +0.18(+0.55%) |
May 27, 2015 | 32.50 | 32.65 | 32.31 | 32.58 | 660,532 | +0.14(+0.44%) |
May 26, 2015 | 32.83 | 32.90 | 32.38 | 32.44 | 539,942 | -0.45(-1.38%) |
May 22, 2015 | 33.01 | 32.89 | 32.89 | 32.89 | 648,164 | -0.13(-0.40%) |
May 21, 2015 | 32.68 | 33.08 | 32.65 | 33.03 | 1,510,519 | +0.29(+0.90%) |
May 20, 2015 | 32.71 | 32.86 | 32.58 | 32.73 | 599,503 | +0.03(+0.08%) |
May 19, 2015 | 32.95 | 33.03 | 32.61 | 32.71 | 709,268 | -0.20(-0.62%) |
May 18, 2015 | 32.75 | 32.95 | 32.68 | 32.91 | 695,981 | +0.16(+0.49%) |
May 15, 2015 | 32.97 | 33.04 | 32.62 | 32.75 | 1,032,351 | -0.23(-0.70%) |
May 14, 2015 | 32.87 | 32.99 | 32.71 | 32.98 | 938,846 | +0.27(+0.82%) |
May 13, 2015 | 32.60 | 32.88 | 32.59 | 32.72 | 1,059,533 | +0.27(+0.82%) |
May 12, 2015 | 32.50 | 32.66 | 32.25 | 32.45 | 924,032 | -0.28(-0.87%) |
May 11, 2015 | 32.77 | 33.01 | 32.67 | 32.73 | 1,097,588 | -0.08(-0.24%) |
May 08, 2015 | 33.00 | 33.05 | 32.77 | 32.81 | 1,392,816 | +0.19(+0.57%) |
May 07, 2015 | 32.48 | 32.64 | 32.23 | 32.63 | 715,670 | +0.14(+0.44%) |
May 06, 2015 | 32.70 | 32.81 | 32.25 | 32.49 | 871,570 | -0.10(-0.30%) |
May 05, 2015 | 32.89 | 33.33 | 32.52 | 32.58 | 1,064,821 | -0.23(-0.70%) |
May 04, 2015 | 33.05 | 33.13 | 32.66 | 32.81 | 1,034,746 | -0.21(-0.65%) |
May 01, 2015 | 33.16 | 33.19 | 32.22 | 33.03 | 1,855,741 | +0.11(+0.32%) |
Apr 30, 2015 | 32.59 | 33.33 | 32.13 | 32.92 | 2,159,901 | +0.35(+1.06%) |
Apr 29, 2015 | 32.16 | 32.69 | 32.15 | 32.57 | 1,919,652 | +0.23(+0.72%) |
Apr 28, 2015 | 32.13 | 32.35 | 31.94 | 32.34 | 1,026,760 | +0.06(+0.19%) |
Apr 27, 2015 | 31.77 | 32.29 | 31.75 | 32.28 | 897,789 | +0.60(+1.88%) |
Apr 24, 2015 | 31.91 | 31.99 | 31.48 | 31.69 | 757,812 | -0.24(-0.75%) |
Apr 23, 2015 | 31.56 | 32.18 | 31.45 | 31.93 | 918,575 | +0.39(+1.24%) |
Apr 22, 2015 | 31.48 | 31.54 | 31.20 | 31.53 | 577,044 | +0.09(+0.28%) |
Apr 21, 2015 | 31.59 | 31.73 | 31.20 | 31.45 | 586,216 | -0.09(-0.28%) |
Apr 20, 2015 | 31.45 | 31.63 | 31.36 | 31.53 | 743,435 | +0.28(+0.91%) |
Apr 17, 2015 | 31.58 | 31.58 | 31.09 | 31.25 | 1,287,840 | -0.61(-1.93%) |
Apr 16, 2015 | 31.48 | 32.04 | 31.35 | 31.86 | 1,027,749 | +0.30(+0.96%) |
Apr 15, 2015 | 31.41 | 31.77 | 31.36 | 31.56 | 1,435,202 | +0.26(+0.82%) |
Apr 14, 2015 | 31.19 | 31.45 | 31.14 | 31.30 | 877,900 | +0.04(+0.11%) |
Apr 13, 2015 | 31.20 | 31.50 | 31.20 | 31.27 | 746,082 | -0.04(-0.11%) |
Apr 10, 2015 | 31.22 | 31.40 | 31.11 | 31.30 | 1,645,933 | +0.21(+0.69%) |
Apr 09, 2015 | 31.25 | 31.33 | 30.95 | 31.09 | 1,579,160 | -0.26(-0.82%) |
Apr 08, 2015 | 31.98 | 32.12 | 31.13 | 31.35 | 1,846,557 | -0.73(-2.27%) |
Apr 07, 2015 | 32.03 | 32.20 | 31.91 | 32.08 | 1,030,837 | +0.00(+0.00%) |
Apr 06, 2015 | 31.55 | 32.28 | 31.55 | 32.08 | 876,979 | +0.25(+0.78%) |
Apr 02, 2015 | 31.51 | 31.83 | 31.83 | 31.83 | 982,366 | +0.34(+1.07%) |