Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.46 | 30.59 | 30.25 | 30.33 | 666,273 | +0.11(+0.36%) |
Jun 29, 2015 | 30.59 | 30.66 | 30.18 | 30.22 | 427,990 | -0.56(-1.83%) |
Jun 26, 2015 | 30.76 | 30.87 | 30.63 | 30.79 | 440,002 | +0.14(+0.45%) |
Jun 25, 2015 | 30.90 | 30.98 | 30.57 | 30.65 | 420,406 | -0.18(-0.60%) |
Jun 24, 2015 | 30.76 | 30.99 | 30.70 | 30.83 | 501,405 | +0.03(+0.10%) |
Jun 23, 2015 | 30.91 | 31.15 | 30.62 | 30.80 | 444,630 | -0.00(-0.01%) |
Jun 22, 2015 | 30.73 | 30.90 | 30.68 | 30.80 | 388,894 | +0.28(+0.91%) |
Jun 19, 2015 | 30.68 | 30.80 | 30.52 | 30.53 | 979,745 | -0.10(-0.33%) |
Jun 18, 2015 | 30.45 | 30.86 | 30.45 | 30.63 | 425,640 | +0.15(+0.48%) |
Jun 17, 2015 | 30.47 | 30.60 | 30.23 | 30.48 | 439,010 | +0.04(+0.13%) |
Jun 16, 2015 | 30.43 | 30.61 | 30.31 | 30.44 | 445,038 | -0.08(-0.25%) |
Jun 15, 2015 | 31.08 | 31.19 | 30.41 | 30.52 | 766,087 | -0.73(-2.34%) |
Jun 12, 2015 | 31.08 | 31.30 | 31.04 | 31.25 | 295,316 | +0.04(+0.13%) |
Jun 11, 2015 | 31.07 | 31.22 | 31.07 | 31.21 | 290,223 | +0.08(+0.27%) |
Jun 10, 2015 | 30.94 | 31.21 | 30.84 | 31.13 | 324,464 | +0.35(+1.14%) |
Jun 09, 2015 | 30.70 | 30.83 | 30.56 | 30.77 | 461,669 | +0.03(+0.10%) |
Jun 08, 2015 | 30.84 | 30.94 | 30.64 | 30.74 | 192,763 | -0.15(-0.49%) |
Jun 05, 2015 | 30.69 | 30.96 | 30.51 | 30.89 | 312,840 | +0.20(+0.65%) |
Jun 04, 2015 | 30.76 | 30.95 | 30.57 | 30.69 | 256,341 | -0.15(-0.49%) |
Jun 03, 2015 | 30.72 | 30.99 | 30.31 | 30.85 | 790,079 | +0.08(+0.28%) |
Jun 02, 2015 | 30.37 | 31.09 | 30.37 | 30.76 | 438,426 | +0.25(+0.82%) |
Jun 01, 2015 | 30.52 | 30.59 | 30.28 | 30.51 | 513,252 | +0.02(+0.06%) |
May 29, 2015 | 31.05 | 31.16 | 30.49 | 30.49 | 420,677 | -0.50(-1.63%) |
May 28, 2015 | 31.03 | 31.12 | 30.85 | 31.00 | 359,939 | -0.11(-0.36%) |
May 27, 2015 | 30.81 | 31.23 | 30.74 | 31.11 | 515,286 | +0.40(+1.31%) |
May 26, 2015 | 30.96 | 31.03 | 30.64 | 30.71 | 543,402 | -0.36(-1.15%) |
May 22, 2015 | 30.86 | 31.06 | 31.06 | 31.06 | 1,118,271 | +0.18(+0.58%) |
May 21, 2015 | 30.76 | 31.13 | 30.76 | 30.89 | 543,711 | -0.02(-0.07%) |
May 20, 2015 | 31.01 | 31.04 | 30.68 | 30.91 | 505,435 | +0.05(+0.16%) |
May 19, 2015 | 30.62 | 30.97 | 30.57 | 30.86 | 411,842 | +0.12(+0.38%) |
May 18, 2015 | 30.43 | 30.81 | 30.43 | 30.74 | 447,290 | +0.15(+0.48%) |
May 15, 2015 | 30.62 | 30.67 | 30.43 | 30.60 | 303,893 | +0.10(+0.32%) |
May 14, 2015 | 30.52 | 30.81 | 30.47 | 30.50 | 393,987 | +0.11(+0.35%) |
May 13, 2015 | 30.16 | 30.48 | 29.94 | 30.39 | 431,837 | +0.35(+1.16%) |
May 12, 2015 | 29.97 | 30.19 | 29.82 | 30.04 | 400,891 | -0.13(-0.43%) |
May 11, 2015 | 30.13 | 30.41 | 30.13 | 30.17 | 309,269 | +0.03(+0.10%) |
May 08, 2015 | 30.22 | 30.52 | 30.02 | 30.14 | 397,360 | +0.13(+0.45%) |
May 07, 2015 | 30.17 | 30.24 | 29.98 | 30.01 | 590,378 | -0.23(-0.75%) |
May 06, 2015 | 30.12 | 30.36 | 30.04 | 30.23 | 578,924 | +0.13(+0.44%) |
May 05, 2015 | 30.38 | 30.57 | 30.10 | 30.10 | 283,932 | -0.25(-0.82%) |
May 04, 2015 | 30.29 | 30.52 | 30.19 | 30.35 | 291,596 | +0.08(+0.25%) |
May 01, 2015 | 30.00 | 30.32 | 30.00 | 30.27 | 382,946 | +0.38(+1.28%) |
Apr 30, 2015 | 30.10 | 30.25 | 29.87 | 29.89 | 447,956 | -0.29(-0.96%) |
Apr 29, 2015 | 30.37 | 30.48 | 30.16 | 30.18 | 481,670 | -0.24(-0.78%) |
Apr 28, 2015 | 30.37 | 30.49 | 30.15 | 30.42 | 275,921 | -0.08(-0.25%) |
Apr 27, 2015 | 30.96 | 31.01 | 30.47 | 30.49 | 401,048 | -0.32(-1.03%) |
Apr 24, 2015 | 31.08 | 31.08 | 30.75 | 30.81 | 376,439 | -0.07(-0.23%) |
Apr 23, 2015 | 30.76 | 31.13 | 30.69 | 30.88 | 546,629 | +0.06(+0.19%) |
Apr 22, 2015 | 30.91 | 31.09 | 30.58 | 30.82 | 191,104 | -0.02(-0.07%) |
Apr 21, 2015 | 30.93 | 31.00 | 30.76 | 30.85 | 313,062 | +0.07(+0.23%) |
Apr 20, 2015 | 30.39 | 30.80 | 30.39 | 30.77 | 382,246 | +0.51(+1.68%) |
Apr 17, 2015 | 30.48 | 30.50 | 30.21 | 30.27 | 468,579 | -0.39(-1.28%) |
Apr 16, 2015 | 30.52 | 30.80 | 30.40 | 30.66 | 746,409 | +0.11(+0.35%) |
Apr 15, 2015 | 30.58 | 30.71 | 30.36 | 30.55 | 359,479 | +0.12(+0.40%) |
Apr 14, 2015 | 30.41 | 30.52 | 30.07 | 30.43 | 430,965 | +0.03(+0.09%) |
Apr 13, 2015 | 30.32 | 30.56 | 30.32 | 30.40 | 487,089 | +0.02(+0.06%) |
Apr 10, 2015 | 30.32 | 30.41 | 30.27 | 30.39 | 306,210 | +0.06(+0.19%) |
Apr 09, 2015 | 30.31 | 30.38 | 30.14 | 30.33 | 637,105 | -0.07(-0.22%) |
Apr 08, 2015 | 30.54 | 30.72 | 30.23 | 30.39 | 465,962 | -0.11(-0.37%) |
Apr 07, 2015 | 30.99 | 30.99 | 30.50 | 30.51 | 451,390 | -0.37(-1.20%) |
Apr 06, 2015 | 30.70 | 31.34 | 30.59 | 30.88 | 913,963 | +0.17(+0.57%) |
Apr 02, 2015 | 30.87 | 30.70 | 30.70 | 30.70 | 1,204,395 | -0.20(-0.65%) |