Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.20 | 30.32 | 29.66 | 29.69 | 816,959 | -0.34(-1.14%) |
Jun 29, 2015 | 30.54 | 30.62 | 30.03 | 30.03 | 730,227 | -0.75(-2.45%) |
Jun 26, 2015 | 31.25 | 31.30 | 30.59 | 30.79 | 1,285,874 | -0.46(-1.49%) |
Jun 25, 2015 | 31.45 | 31.56 | 31.03 | 31.25 | 524,317 | -0.16(-0.50%) |
Jun 24, 2015 | 31.85 | 32.06 | 31.37 | 31.41 | 330,081 | -0.48(-1.51%) |
Jun 23, 2015 | 31.53 | 31.95 | 31.43 | 31.89 | 423,623 | +0.46(+1.45%) |
Jun 22, 2015 | 31.45 | 31.53 | 31.31 | 31.43 | 269,506 | +0.13(+0.42%) |
Jun 19, 2015 | 31.30 | 31.67 | 31.28 | 31.30 | 488,017 | -0.11(-0.33%) |
Jun 18, 2015 | 31.14 | 31.58 | 30.95 | 31.41 | 500,691 | +0.31(+0.99%) |
Jun 17, 2015 | 31.15 | 31.38 | 30.93 | 31.10 | 451,853 | +0.04(+0.11%) |
Jun 16, 2015 | 31.49 | 31.49 | 31.01 | 31.07 | 816,388 | -0.43(-1.36%) |
Jun 15, 2015 | 31.08 | 31.54 | 30.92 | 31.50 | 726,126 | +0.30(+0.95%) |
Jun 12, 2015 | 31.30 | 31.46 | 31.14 | 31.20 | 611,280 | -0.15(-0.47%) |
Jun 11, 2015 | 31.58 | 31.78 | 31.24 | 31.35 | 395,358 | -0.25(-0.80%) |
Jun 10, 2015 | 31.68 | 31.97 | 31.44 | 31.60 | 509,294 | +0.09(+0.28%) |
Jun 09, 2015 | 31.49 | 31.84 | 31.48 | 31.51 | 537,121 | -0.07(-0.22%) |
Jun 08, 2015 | 32.14 | 32.45 | 31.46 | 31.58 | 1,053,253 | -0.61(-1.90%) |
Jun 05, 2015 | 32.68 | 32.68 | 31.99 | 32.20 | 1,345,691 | -0.38(-1.16%) |
Jun 04, 2015 | 33.60 | 33.68 | 32.53 | 32.57 | 1,135,446 | -1.10(-3.28%) |
Jun 03, 2015 | 33.54 | 34.23 | 33.49 | 33.68 | 778,044 | +0.24(+0.71%) |
Jun 02, 2015 | 33.26 | 33.54 | 32.96 | 33.44 | 441,036 | +0.12(+0.37%) |
Jun 01, 2015 | 33.03 | 33.41 | 33.03 | 33.32 | 509,109 | +0.36(+1.09%) |
May 29, 2015 | 33.18 | 33.26 | 32.84 | 32.96 | 433,902 | -0.28(-0.84%) |
May 28, 2015 | 33.34 | 33.47 | 33.04 | 33.24 | 465,105 | -0.21(-0.63%) |
May 27, 2015 | 32.97 | 33.55 | 32.80 | 33.45 | 806,320 | +0.46(+1.38%) |
May 26, 2015 | 33.50 | 33.50 | 32.87 | 32.99 | 535,725 | -0.57(-1.70%) |
May 22, 2015 | 33.50 | 33.56 | 33.56 | 33.56 | 733,927 | +0.03(+0.08%) |
May 21, 2015 | 33.50 | 33.94 | 33.40 | 33.54 | 658,297 | +0.08(+0.24%) |
May 20, 2015 | 33.97 | 34.05 | 33.35 | 33.46 | 1,199,292 | -0.46(-1.37%) |
May 19, 2015 | 34.37 | 34.39 | 33.79 | 33.92 | 1,175,232 | -0.45(-1.30%) |
May 18, 2015 | 34.77 | 34.89 | 34.28 | 34.37 | 935,728 | -0.72(-2.05%) |
May 15, 2015 | 34.80 | 35.16 | 34.77 | 35.09 | 851,521 | -0.13(-0.37%) |
May 14, 2015 | 34.78 | 35.47 | 34.57 | 35.22 | 1,131,815 | +0.64(+1.85%) |
May 13, 2015 | 34.57 | 34.74 | 34.39 | 34.58 | 806,111 | +0.01(+0.03%) |
May 12, 2015 | 34.51 | 34.60 | 33.83 | 34.57 | 940,151 | -0.05(-0.15%) |
May 11, 2015 | 34.27 | 34.84 | 34.27 | 34.62 | 900,633 | +0.45(+1.31%) |
May 08, 2015 | 33.93 | 34.90 | 33.75 | 34.18 | 1,271,207 | +0.13(+0.39%) |
May 07, 2015 | 33.99 | 34.33 | 33.74 | 34.04 | 648,760 | -0.11(-0.33%) |
May 06, 2015 | 34.32 | 34.39 | 34.01 | 34.16 | 502,865 | -0.09(-0.26%) |
May 05, 2015 | 34.72 | 34.88 | 34.22 | 34.25 | 583,859 | -0.48(-1.39%) |
May 04, 2015 | 34.96 | 35.16 | 34.60 | 34.73 | 974,134 | -0.25(-0.70%) |
May 01, 2015 | 33.96 | 35.10 | 33.84 | 34.97 | 815,816 | +1.14(+3.37%) |
Apr 30, 2015 | 33.64 | 33.94 | 33.60 | 33.83 | 627,661 | -0.03(-0.08%) |
Apr 29, 2015 | 33.70 | 34.11 | 33.55 | 33.86 | 362,825 | +0.02(+0.05%) |
Apr 28, 2015 | 33.73 | 33.96 | 33.58 | 33.84 | 317,309 | +0.07(+0.21%) |
Apr 27, 2015 | 33.98 | 34.13 | 33.68 | 33.77 | 529,257 | -0.17(-0.49%) |
Apr 24, 2015 | 34.36 | 34.46 | 33.81 | 33.94 | 302,609 | -0.28(-0.82%) |
Apr 23, 2015 | 33.63 | 34.23 | 33.61 | 34.22 | 314,560 | +0.43(+1.27%) |
Apr 22, 2015 | 33.95 | 34.11 | 33.56 | 33.79 | 486,905 | -0.32(-0.95%) |
Apr 21, 2015 | 34.53 | 34.53 | 33.79 | 34.11 | 379,977 | -0.24(-0.69%) |
Apr 20, 2015 | 34.25 | 34.46 | 34.06 | 34.35 | 448,965 | +0.27(+0.80%) |
Apr 17, 2015 | 34.18 | 34.21 | 33.74 | 34.08 | 398,173 | -0.01(-0.03%) |
Apr 16, 2015 | 34.07 | 34.18 | 33.61 | 34.09 | 245,157 | -0.03(-0.08%) |
Apr 15, 2015 | 34.07 | 34.53 | 34.07 | 34.11 | 486,270 | +0.05(+0.15%) |
Apr 14, 2015 | 33.96 | 34.16 | 33.80 | 34.06 | 512,587 | +0.16(+0.46%) |
Apr 13, 2015 | 34.18 | 34.28 | 33.87 | 33.90 | 495,389 | -0.42(-1.22%) |
Apr 10, 2015 | 34.12 | 34.35 | 33.95 | 34.32 | 560,301 | +0.29(+0.85%) |
Apr 09, 2015 | 33.83 | 34.03 | 33.63 | 34.03 | 578,670 | +0.31(+0.91%) |
Apr 08, 2015 | 33.38 | 33.89 | 33.25 | 33.73 | 644,762 | +0.40(+1.21%) |
Apr 07, 2015 | 33.35 | 33.74 | 33.30 | 33.33 | 398,694 | -0.01(-0.03%) |
Apr 06, 2015 | 33.13 | 33.47 | 33.06 | 33.33 | 497,538 | +0.06(+0.18%) |
Apr 02, 2015 | 33.53 | 33.27 | 33.27 | 33.27 | 528,409 | +0.00(+0.00%) |