Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.74 | 30.99 | 30.49 | 30.95 | 749,936 | +0.29(+0.94%) |
Jun 29, 2015 | 30.93 | 31.29 | 30.65 | 30.66 | 883,921 | -0.80(-2.56%) |
Jun 26, 2015 | 31.59 | 31.59 | 30.98 | 31.46 | 1,025,803 | -0.03(-0.11%) |
Jun 25, 2015 | 31.64 | 31.66 | 31.32 | 31.50 | 480,098 | -0.01(-0.02%) |
Jun 24, 2015 | 31.74 | 31.89 | 31.33 | 31.50 | 795,454 | -0.41(-1.29%) |
Jun 23, 2015 | 31.74 | 31.93 | 31.61 | 31.91 | 788,227 | +0.05(+0.17%) |
Jun 22, 2015 | 32.09 | 32.11 | 31.59 | 31.86 | 1,477,043 | -0.21(-0.65%) |
Jun 19, 2015 | 32.06 | 32.33 | 31.99 | 32.07 | 666,481 | -0.09(-0.29%) |
Jun 18, 2015 | 31.86 | 32.22 | 31.75 | 32.16 | 741,370 | +0.29(+0.91%) |
Jun 17, 2015 | 32.09 | 32.51 | 31.86 | 31.87 | 571,458 | -0.16(-0.49%) |
Jun 16, 2015 | 31.55 | 32.31 | 31.49 | 32.03 | 573,494 | +0.13(+0.42%) |
Jun 15, 2015 | 31.35 | 32.04 | 31.28 | 31.90 | 1,087,867 | -0.60(-1.83%) |
Jun 12, 2015 | 32.34 | 32.51 | 32.26 | 32.49 | 600,175 | -0.05(-0.14%) |
Jun 11, 2015 | 32.26 | 32.72 | 31.95 | 32.54 | 1,138,738 | +0.44(+1.36%) |
Jun 10, 2015 | 31.82 | 32.19 | 31.55 | 32.10 | 736,765 | +0.52(+1.65%) |
Jun 09, 2015 | 31.73 | 31.92 | 31.49 | 31.58 | 719,335 | -0.07(-0.23%) |
Jun 08, 2015 | 32.66 | 32.85 | 31.59 | 31.65 | 1,084,206 | -1.02(-3.11%) |
Jun 05, 2015 | 32.40 | 32.68 | 31.95 | 32.67 | 610,793 | +0.33(+1.03%) |
Jun 04, 2015 | 32.99 | 33.71 | 32.03 | 32.33 | 2,422,728 | -1.47(-4.34%) |
Jun 03, 2015 | 33.27 | 33.85 | 32.88 | 33.80 | 1,198,886 | +0.77(+2.33%) |
Jun 02, 2015 | 33.11 | 33.37 | 32.77 | 33.03 | 579,687 | -0.24(-0.72%) |
Jun 01, 2015 | 33.08 | 33.54 | 32.73 | 33.27 | 569,961 | +0.33(+0.99%) |
May 29, 2015 | 33.37 | 33.59 | 32.62 | 32.94 | 581,856 | -0.57(-1.70%) |
May 28, 2015 | 33.14 | 33.53 | 33.06 | 33.52 | 394,474 | +0.24(+0.73%) |
May 27, 2015 | 32.41 | 33.38 | 32.30 | 33.27 | 763,783 | +0.86(+2.66%) |
May 26, 2015 | 32.83 | 32.88 | 32.38 | 32.41 | 954,923 | -0.56(-1.68%) |
May 22, 2015 | 32.81 | 32.96 | 32.96 | 32.96 | 509,398 | +0.17(+0.51%) |
May 21, 2015 | 32.92 | 32.92 | 32.51 | 32.80 | 405,538 | -0.07(-0.22%) |
May 20, 2015 | 33.10 | 33.10 | 32.72 | 32.87 | 518,553 | -0.23(-0.71%) |
May 19, 2015 | 33.63 | 33.63 | 33.06 | 33.10 | 630,678 | -0.41(-1.22%) |
May 18, 2015 | 33.06 | 33.66 | 33.00 | 33.51 | 699,004 | +0.33(+0.98%) |
May 15, 2015 | 33.12 | 33.34 | 32.95 | 33.18 | 562,501 | +0.11(+0.32%) |
May 14, 2015 | 32.36 | 33.09 | 32.15 | 33.08 | 484,831 | +0.80(+2.49%) |
May 13, 2015 | 32.22 | 32.61 | 32.08 | 32.27 | 434,327 | +0.07(+0.21%) |
May 12, 2015 | 32.41 | 32.48 | 31.90 | 32.21 | 1,101,696 | -0.45(-1.37%) |
May 11, 2015 | 32.24 | 32.86 | 32.24 | 32.65 | 660,339 | +0.48(+1.49%) |
May 08, 2015 | 32.45 | 32.57 | 32.12 | 32.18 | 351,675 | +0.12(+0.38%) |
May 07, 2015 | 31.57 | 32.13 | 31.57 | 32.05 | 488,523 | +0.42(+1.34%) |
May 06, 2015 | 31.61 | 31.92 | 31.24 | 31.63 | 567,173 | +0.08(+0.26%) |
May 05, 2015 | 31.70 | 31.97 | 31.22 | 31.55 | 934,178 | -0.27(-0.85%) |
May 04, 2015 | 31.49 | 31.85 | 31.49 | 31.82 | 851,551 | +0.44(+1.40%) |
May 01, 2015 | 31.34 | 31.59 | 31.11 | 31.38 | 912,229 | +0.09(+0.28%) |
Apr 30, 2015 | 31.79 | 32.02 | 31.07 | 31.29 | 1,054,366 | -0.73(-2.27%) |
Apr 29, 2015 | 32.01 | 32.26 | 31.83 | 32.02 | 821,800 | -0.03(-0.08%) |
Apr 28, 2015 | 32.18 | 32.41 | 31.77 | 32.05 | 864,807 | +0.01(+0.02%) |
Apr 27, 2015 | 32.57 | 32.65 | 32.00 | 32.04 | 689,227 | -0.51(-1.56%) |
Apr 24, 2015 | 32.60 | 32.80 | 32.30 | 32.55 | 388,326 | -0.05(-0.16%) |
Apr 23, 2015 | 32.73 | 32.87 | 32.36 | 32.60 | 566,674 | -0.12(-0.36%) |
Apr 22, 2015 | 32.78 | 32.99 | 32.45 | 32.72 | 538,378 | -0.11(-0.33%) |
Apr 21, 2015 | 32.94 | 32.97 | 32.69 | 32.83 | 399,021 | -0.04(-0.13%) |
Apr 20, 2015 | 32.69 | 32.98 | 32.34 | 32.87 | 343,407 | +0.38(+1.17%) |
Apr 17, 2015 | 32.71 | 32.71 | 32.31 | 32.49 | 743,134 | -0.46(-1.39%) |
Apr 16, 2015 | 32.28 | 33.00 | 32.22 | 32.95 | 718,073 | +0.51(+1.57%) |
Apr 15, 2015 | 32.09 | 32.54 | 32.01 | 32.44 | 415,123 | +0.48(+1.51%) |
Apr 14, 2015 | 31.86 | 32.11 | 31.80 | 31.96 | 506,991 | +0.02(+0.06%) |
Apr 13, 2015 | 32.09 | 32.27 | 31.82 | 31.94 | 524,321 | -0.19(-0.59%) |
Apr 10, 2015 | 32.28 | 32.40 | 32.07 | 32.13 | 368,331 | -0.15(-0.46%) |
Apr 09, 2015 | 32.38 | 32.53 | 32.05 | 32.28 | 479,260 | -0.18(-0.56%) |
Apr 08, 2015 | 32.07 | 32.55 | 31.92 | 32.46 | 448,735 | +0.34(+1.05%) |
Apr 07, 2015 | 32.28 | 32.53 | 32.02 | 32.12 | 709,271 | -0.21(-0.66%) |
Apr 06, 2015 | 31.91 | 32.54 | 31.52 | 32.34 | 576,411 | +0.26(+0.81%) |
Apr 02, 2015 | 31.85 | 32.08 | 32.08 | 32.08 | 560,043 | +0.34(+1.08%) |