Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.57 | 35.30 | 34.48 | 35.19 | 114,730 | +0.62(+1.79%) |
Jun 29, 2015 | 35.10 | 35.35 | 34.36 | 34.57 | 160,992 | -0.75(-2.12%) |
Jun 26, 2015 | 34.88 | 35.53 | 34.71 | 35.32 | 388,790 | +0.39(+1.12%) |
Jun 25, 2015 | 34.00 | 35.11 | 33.81 | 34.93 | 560,616 | +1.10(+3.25%) |
Jun 24, 2015 | 33.50 | 34.28 | 33.36 | 33.83 | 669,750 | +0.24(+0.71%) |
Jun 23, 2015 | 33.30 | 33.99 | 33.17 | 33.59 | 271,902 | +0.24(+0.72%) |
Jun 22, 2015 | 33.00 | 34.25 | 32.89 | 33.35 | 357,026 | +0.16(+0.48%) |
Jun 19, 2015 | 32.70 | 33.50 | 32.52 | 33.19 | 574,322 | +0.49(+1.50%) |
Jun 18, 2015 | 32.85 | 32.91 | 31.87 | 32.70 | 1,856,751 | +0.05(+0.15%) |
Jun 17, 2015 | 32.35 | 33.16 | 32.35 | 32.65 | 330,170 | +0.38(+1.18%) |
Jun 16, 2015 | 32.12 | 32.67 | 31.82 | 32.27 | 2,116,973 | +0.03(+0.09%) |
Jun 15, 2015 | 32.56 | 32.93 | 32.02 | 32.24 | 243,560 | -0.64(-1.95%) |
Jun 12, 2015 | 32.04 | 33.19 | 31.82 | 32.88 | 422,061 | +0.71(+2.21%) |
Jun 11, 2015 | 31.98 | 32.40 | 31.66 | 32.17 | 177,347 | +0.10(+0.31%) |
Jun 10, 2015 | 31.46 | 32.14 | 31.00 | 32.07 | 621,245 | +0.85(+2.72%) |
Jun 09, 2015 | 31.59 | 31.89 | 31.20 | 31.22 | 212,891 | -0.49(-1.55%) |
Jun 08, 2015 | 31.71 | 32.41 | 31.37 | 31.71 | 201,080 | -0.15(-0.47%) |
Jun 05, 2015 | 31.47 | 32.19 | 31.38 | 31.86 | 295,613 | +0.37(+1.17%) |
Jun 04, 2015 | 31.65 | 31.91 | 31.18 | 31.49 | 208,469 | -0.51(-1.59%) |
Jun 03, 2015 | 31.94 | 32.23 | 31.70 | 32.00 | 200,377 | +0.07(+0.22%) |
Jun 02, 2015 | 31.76 | 32.41 | 31.68 | 31.93 | 128,569 | -0.04(-0.13%) |
Jun 01, 2015 | 31.05 | 32.50 | 31.01 | 31.97 | 316,422 | -0.76(-2.32%) |
May 29, 2015 | 32.23 | 32.90 | 32.00 | 32.73 | 60,296 | +0.38(+1.17%) |
May 28, 2015 | 32.50 | 32.61 | 32.00 | 32.35 | 34,662 | +0.02(+0.06%) |
May 27, 2015 | 32.23 | 32.46 | 32.00 | 32.33 | 78,280 | +0.28(+0.87%) |
May 26, 2015 | 32.78 | 32.78 | 31.78 | 32.05 | 117,844 | -0.38(-1.17%) |
May 22, 2015 | 32.66 | 32.43 | 32.43 | 32.43 | 58,600 | -0.13(-0.40%) |
May 21, 2015 | 32.50 | 32.83 | 32.15 | 32.56 | 162,065 | +0.09(+0.28%) |
May 20, 2015 | 32.35 | 32.84 | 32.13 | 32.47 | 385,305 | +0.05(+0.15%) |
May 19, 2015 | 32.10 | 32.59 | 31.58 | 32.42 | 134,677 | +0.41(+1.28%) |
May 18, 2015 | 30.68 | 32.03 | 30.26 | 32.01 | 75,054 | +1.30(+4.23%) |
May 15, 2015 | 31.67 | 31.68 | 30.59 | 30.71 | 161,086 | -0.87(-2.75%) |
May 14, 2015 | 32.90 | 32.90 | 31.41 | 31.58 | 127,579 | -0.74(-2.29%) |
May 13, 2015 | 35.29 | 35.97 | 32.05 | 32.32 | 514,842 | -0.43(-1.31%) |
May 12, 2015 | 32.56 | 33.30 | 32.16 | 32.75 | 118,138 | +0.18(+0.55%) |
May 11, 2015 | 32.59 | 33.62 | 32.31 | 32.57 | 68,790 | -0.15(-0.46%) |
May 08, 2015 | 32.56 | 33.00 | 32.37 | 32.72 | 106,476 | +0.23(+0.71%) |
May 07, 2015 | 32.31 | 32.66 | 32.07 | 32.49 | 75,945 | +0.07(+0.22%) |
May 06, 2015 | 32.46 | 32.70 | 31.96 | 32.42 | 133,751 | +0.03(+0.09%) |
May 05, 2015 | 32.55 | 32.72 | 31.98 | 32.39 | 74,803 | -0.12(-0.37%) |
May 04, 2015 | 33.00 | 33.00 | 32.06 | 32.51 | 69,254 | -0.47(-1.43%) |
May 01, 2015 | 32.78 | 32.99 | 32.00 | 32.98 | 101,489 | +0.49(+1.51%) |
Apr 30, 2015 | 32.59 | 32.98 | 32.08 | 32.49 | 108,852 | -0.19(-0.58%) |
Apr 29, 2015 | 32.16 | 32.72 | 31.97 | 32.68 | 65,079 | +0.58(+1.81%) |
Apr 28, 2015 | 32.37 | 32.37 | 31.95 | 32.10 | 97,613 | -0.17(-0.53%) |
Apr 27, 2015 | 32.97 | 33.03 | 31.81 | 32.27 | 139,782 | -0.41(-1.25%) |
Apr 24, 2015 | 33.31 | 33.60 | 32.52 | 32.68 | 55,903 | -0.28(-0.85%) |
Apr 23, 2015 | 33.00 | 33.54 | 32.51 | 32.96 | 52,787 | -0.06(-0.18%) |
Apr 22, 2015 | 34.40 | 34.41 | 32.93 | 33.02 | 71,234 | -1.50(-4.35%) |
Apr 21, 2015 | 33.05 | 34.55 | 32.62 | 34.52 | 166,329 | +1.61(+4.89%) |
Apr 20, 2015 | 32.05 | 32.91 | 31.97 | 32.91 | 75,339 | +0.90(+2.81%) |
Apr 17, 2015 | 32.12 | 32.63 | 31.67 | 32.01 | 249,165 | -0.58(-1.78%) |
Apr 16, 2015 | 33.09 | 33.37 | 32.49 | 32.59 | 52,267 | -0.52(-1.57%) |
Apr 15, 2015 | 33.49 | 33.72 | 32.53 | 33.11 | 97,289 | -0.34(-1.02%) |
Apr 14, 2015 | 32.47 | 33.59 | 32.15 | 33.45 | 135,332 | +0.98(+3.02%) |
Apr 13, 2015 | 32.56 | 33.12 | 32.25 | 32.47 | 90,416 | -0.25(-0.76%) |
Apr 10, 2015 | 33.25 | 33.52 | 32.63 | 32.72 | 62,690 | -0.23(-0.70%) |
Apr 09, 2015 | 33.19 | 33.34 | 32.66 | 32.95 | 109,109 | -0.15(-0.45%) |
Apr 08, 2015 | 32.45 | 33.21 | 32.45 | 33.10 | 74,924 | +0.89(+2.76%) |
Apr 07, 2015 | 33.03 | 33.03 | 32.03 | 32.21 | 88,264 | -0.70(-2.13%) |
Apr 06, 2015 | 32.22 | 32.99 | 32.00 | 32.91 | 68,410 | +1.24(+3.92%) |
Apr 02, 2015 | 32.34 | 31.67 | 31.67 | 31.67 | 191,300 | -0.95(-2.91%) |