Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.35 | 33.47 | 33.07 | 33.33 | 400,907 | +0.19(+0.57%) |
Jun 29, 2015 | 33.23 | 33.71 | 32.85 | 33.15 | 306,977 | -0.14(-0.42%) |
Jun 26, 2015 | 33.16 | 33.40 | 33.02 | 33.29 | 583,510 | +0.13(+0.38%) |
Jun 25, 2015 | 33.51 | 33.62 | 33.09 | 33.16 | 166,920 | -0.47(-1.40%) |
Jun 24, 2015 | 33.43 | 33.73 | 33.22 | 33.63 | 281,158 | +0.20(+0.59%) |
Jun 23, 2015 | 33.70 | 33.87 | 33.36 | 33.43 | 303,413 | -0.31(-0.91%) |
Jun 22, 2015 | 33.78 | 33.91 | 33.54 | 33.74 | 218,753 | +0.06(+0.19%) |
Jun 19, 2015 | 33.65 | 33.96 | 33.59 | 33.68 | 575,564 | -0.09(-0.28%) |
Jun 18, 2015 | 33.50 | 34.01 | 33.42 | 33.77 | 331,544 | +0.31(+0.91%) |
Jun 17, 2015 | 33.34 | 33.66 | 33.30 | 33.47 | 294,325 | +0.13(+0.38%) |
Jun 16, 2015 | 32.94 | 33.53 | 32.71 | 33.34 | 417,221 | +0.30(+0.90%) |
Jun 15, 2015 | 32.97 | 33.22 | 32.69 | 33.04 | 277,447 | -0.14(-0.42%) |
Jun 12, 2015 | 33.36 | 33.51 | 33.07 | 33.18 | 275,346 | -0.19(-0.56%) |
Jun 11, 2015 | 33.32 | 33.47 | 33.21 | 33.37 | 433,916 | +0.16(+0.50%) |
Jun 10, 2015 | 32.94 | 33.37 | 32.70 | 33.21 | 576,043 | +0.56(+1.70%) |
Jun 09, 2015 | 32.44 | 32.78 | 32.36 | 32.65 | 334,207 | +0.20(+0.63%) |
Jun 08, 2015 | 32.46 | 32.81 | 32.40 | 32.45 | 275,142 | -0.06(-0.19%) |
Jun 05, 2015 | 32.46 | 32.85 | 33.01 | 32.51 | 302,659 | -0.50(-1.52%) |
Jun 04, 2015 | 33.19 | 33.47 | 32.97 | 33.01 | 211,967 | -0.28(-0.85%) |
Jun 03, 2015 | 33.69 | 33.71 | 33.18 | 33.29 | 959,340 | -0.49(-1.44%) |
Jun 02, 2015 | 34.36 | 34.43 | 33.68 | 33.78 | 320,636 | -0.85(-2.46%) |
Jun 01, 2015 | 34.51 | 35.05 | 34.41 | 34.63 | 366,364 | -0.09(-0.25%) |
May 29, 2015 | 34.33 | 34.81 | 34.18 | 34.72 | 723,718 | +0.21(+0.61%) |
May 28, 2015 | 34.17 | 34.54 | 34.09 | 34.51 | 283,265 | +0.20(+0.59%) |
May 27, 2015 | 34.16 | 34.35 | 33.99 | 34.30 | 240,608 | +0.27(+0.81%) |
May 26, 2015 | 34.14 | 34.20 | 33.81 | 34.03 | 248,962 | -0.30(-0.87%) |
May 22, 2015 | 34.14 | 34.33 | 34.33 | 34.33 | 293,538 | +0.05(+0.16%) |
May 21, 2015 | 34.16 | 34.33 | 34.07 | 34.27 | 407,261 | +0.09(+0.28%) |
May 20, 2015 | 33.81 | 34.27 | 33.81 | 34.18 | 324,460 | +0.35(+1.04%) |
May 19, 2015 | 33.83 | 33.94 | 33.69 | 33.83 | 239,854 | +0.00(+0.00%) |
May 18, 2015 | 33.53 | 33.89 | 33.31 | 33.83 | 378,305 | +0.30(+0.89%) |
May 15, 2015 | 33.27 | 33.68 | 33.09 | 33.53 | 343,665 | +0.24(+0.73%) |
May 14, 2015 | 32.83 | 33.30 | 32.82 | 33.29 | 259,197 | +0.57(+1.75%) |
May 13, 2015 | 32.78 | 32.93 | 32.45 | 32.71 | 206,105 | -0.06(-0.19%) |
May 12, 2015 | 32.69 | 32.83 | 32.32 | 32.78 | 218,867 | -0.20(-0.62%) |
May 11, 2015 | 33.05 | 33.38 | 32.90 | 32.98 | 301,326 | -0.10(-0.31%) |
May 08, 2015 | 32.97 | 33.18 | 32.68 | 33.08 | 304,633 | +0.40(+1.22%) |
May 07, 2015 | 32.43 | 32.82 | 32.32 | 32.68 | 242,892 | +0.24(+0.75%) |
May 06, 2015 | 32.46 | 32.69 | 31.98 | 32.44 | 374,718 | +0.01(+0.02%) |
May 05, 2015 | 32.77 | 32.88 | 32.28 | 32.43 | 457,864 | -0.48(-1.45%) |
May 04, 2015 | 33.25 | 33.58 | 32.90 | 32.91 | 168,106 | -0.35(-1.06%) |
May 01, 2015 | 32.93 | 33.30 | 32.70 | 33.26 | 237,620 | +0.39(+1.19%) |
Apr 30, 2015 | 32.52 | 33.49 | 32.27 | 32.87 | 653,817 | -0.29(-0.87%) |
Apr 29, 2015 | 33.15 | 33.27 | 32.95 | 33.16 | 196,653 | -0.26(-0.77%) |
Apr 28, 2015 | 33.15 | 33.61 | 32.93 | 33.42 | 270,994 | +0.30(+0.90%) |
Apr 27, 2015 | 33.79 | 33.81 | 32.88 | 33.12 | 402,745 | -0.56(-1.65%) |
Apr 24, 2015 | 33.36 | 33.80 | 33.23 | 33.68 | 175,459 | +0.41(+1.22%) |
Apr 23, 2015 | 33.17 | 33.48 | 32.96 | 33.27 | 265,996 | +0.07(+0.21%) |
Apr 22, 2015 | 33.37 | 33.50 | 32.99 | 33.20 | 194,758 | -0.22(-0.66%) |
Apr 21, 2015 | 33.63 | 34.04 | 33.41 | 33.42 | 360,994 | -0.06(-0.19%) |
Apr 20, 2015 | 33.29 | 33.69 | 33.29 | 33.48 | 300,011 | +0.42(+1.28%) |
Apr 17, 2015 | 33.26 | 33.48 | 32.93 | 33.06 | 293,912 | -0.52(-1.56%) |
Apr 16, 2015 | 33.33 | 33.61 | 32.90 | 33.58 | 396,225 | +0.06(+0.19%) |
Apr 15, 2015 | 33.36 | 33.59 | 33.18 | 33.52 | 238,527 | +0.29(+0.87%) |
Apr 14, 2015 | 33.43 | 33.54 | 33.11 | 33.23 | 115,968 | -0.06(-0.19%) |
Apr 13, 2015 | 33.74 | 34.00 | 33.27 | 33.29 | 150,267 | -0.42(-1.23%) |
Apr 10, 2015 | 33.54 | 33.79 | 33.18 | 33.71 | 241,590 | +0.36(+1.08%) |
Apr 09, 2015 | 33.49 | 33.52 | 33.04 | 33.35 | 219,193 | -0.14(-0.42%) |
Apr 08, 2015 | 33.52 | 33.81 | 33.29 | 33.49 | 238,412 | -0.11(-0.33%) |
Apr 07, 2015 | 33.96 | 33.96 | 33.57 | 33.60 | 190,859 | -0.43(-1.27%) |
Apr 06, 2015 | 33.74 | 34.08 | 33.59 | 34.03 | 283,333 | +0.24(+0.72%) |
Apr 02, 2015 | 33.96 | 33.79 | 33.79 | 33.79 | 220,505 | -0.31(-0.92%) |