Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.49 | 33.51 | 32.18 | 33.30 | 10,074 | +0.77(+2.37%) |
Jun 29, 2015 | 32.64 | 33.13 | 32.53 | 32.53 | 8,772 | -0.99(-2.96%) |
Jun 26, 2015 | 33.40 | 33.78 | 33.40 | 33.52 | 11,570 | +0.03(+0.09%) |
Jun 25, 2015 | 33.55 | 33.92 | 33.27 | 33.49 | 6,510 | +0.06(+0.18%) |
Jun 24, 2015 | 33.30 | 33.67 | 33.29 | 33.43 | 27,931 | -0.17(-0.51%) |
Jun 23, 2015 | 33.69 | 33.69 | 33.33 | 33.60 | 8,261 | +0.07(+0.21%) |
Jun 22, 2015 | 33.18 | 33.83 | 33.18 | 33.53 | 9,670 | +0.35(+1.05%) |
Jun 19, 2015 | 33.36 | 33.44 | 32.94 | 33.18 | 6,427 | +0.13(+0.39%) |
Jun 18, 2015 | 33.05 | 33.23 | 32.94 | 33.05 | 54,029 | +0.24(+0.74%) |
Jun 17, 2015 | 32.40 | 33.00 | 32.21 | 32.81 | 15,439 | +0.53(+1.63%) |
Jun 16, 2015 | 32.19 | 32.29 | 31.71 | 32.28 | 13,926 | +0.47(+1.48%) |
Jun 15, 2015 | 31.52 | 31.96 | 31.52 | 31.81 | 5,253 | +0.15(+0.47%) |
Jun 12, 2015 | 31.65 | 31.84 | 31.50 | 31.66 | 9,086 | -0.32(-1.00%) |
Jun 11, 2015 | 32.10 | 32.10 | 31.72 | 31.98 | 14,575 | -0.67(-2.05%) |
Jun 10, 2015 | 32.49 | 33.71 | 32.42 | 32.65 | 13,459 | +0.37(+1.15%) |
Jun 09, 2015 | 32.79 | 32.79 | 32.01 | 32.28 | 19,620 | +0.18(+0.56%) |
Jun 08, 2015 | 32.20 | 32.50 | 32.03 | 32.10 | 12,050 | -0.42(-1.29%) |
Jun 05, 2015 | 32.54 | 32.75 | 32.50 | 32.52 | 16,923 | -0.12(-0.37%) |
Jun 04, 2015 | 32.91 | 33.20 | 32.58 | 32.64 | 68,302 | -0.40(-1.21%) |
Jun 03, 2015 | 33.06 | 33.30 | 32.92 | 33.04 | 33,586 | -0.51(-1.52%) |
Jun 02, 2015 | 34.40 | 34.52 | 33.00 | 33.55 | 33,890 | -1.10(-3.17%) |
Jun 01, 2015 | 34.95 | 34.95 | 34.34 | 34.65 | 25,158 | -0.02(-0.06%) |
May 29, 2015 | 34.48 | 34.82 | 34.42 | 34.67 | 41,269 | +0.77(+2.27%) |
May 28, 2015 | 34.38 | 34.38 | 33.68 | 33.90 | 23,505 | -0.46(-1.34%) |
May 27, 2015 | 34.26 | 34.39 | 34.00 | 34.36 | 96,853 | +0.40(+1.18%) |
May 26, 2015 | 34.16 | 34.42 | 33.96 | 33.96 | 125,486 | -0.52(-1.51%) |
May 22, 2015 | 35.13 | 34.48 | 34.48 | 34.48 | 3,600 | +0.07(+0.20%) |
May 21, 2015 | 34.53 | 34.56 | 34.30 | 34.41 | 41,426 | -0.11(-0.32%) |
May 20, 2015 | 34.73 | 34.73 | 34.32 | 34.52 | 9,091 | +0.33(+0.97%) |
May 19, 2015 | 34.06 | 34.36 | 34.06 | 34.19 | 33,302 | +0.04(+0.12%) |
May 18, 2015 | 34.08 | 34.31 | 34.08 | 34.15 | 44,034 | -0.11(-0.32%) |
May 15, 2015 | 34.20 | 34.32 | 34.03 | 34.26 | 12,077 | +0.13(+0.38%) |
May 14, 2015 | 33.71 | 34.24 | 33.71 | 34.13 | 3,974 | +0.98(+2.96%) |
May 13, 2015 | 32.97 | 33.55 | 32.97 | 33.15 | 69,244 | +0.18(+0.55%) |
May 12, 2015 | 33.26 | 33.40 | 32.80 | 32.97 | 28,498 | -0.78(-2.31%) |
May 11, 2015 | 33.53 | 33.78 | 33.53 | 33.75 | 14,220 | +0.20(+0.60%) |
May 08, 2015 | 32.92 | 33.69 | 32.92 | 33.55 | 25,983 | +0.63(+1.91%) |
May 07, 2015 | 32.70 | 32.92 | 32.50 | 32.92 | 20,200 | -0.25(-0.75%) |
May 06, 2015 | 33.53 | 34.36 | 32.91 | 33.17 | 19,101 | -1.34(-3.87%) |
May 05, 2015 | 33.87 | 34.69 | 33.87 | 34.51 | 22,794 | -0.10(-0.30%) |
May 04, 2015 | 34.51 | 34.62 | 34.10 | 34.61 | 15,482 | +0.77(+2.28%) |
May 01, 2015 | 33.10 | 33.90 | 33.10 | 33.84 | 17,922 | +0.20(+0.59%) |
Apr 30, 2015 | 33.35 | 33.75 | 33.35 | 33.64 | 531,730 | -0.18(-0.53%) |
Apr 29, 2015 | 34.31 | 34.31 | 33.71 | 33.82 | 29,456 | +0.22(+0.65%) |
Apr 28, 2015 | 32.95 | 34.37 | 32.95 | 33.60 | 48,579 | +0.83(+2.53%) |
Apr 27, 2015 | 33.12 | 33.80 | 32.77 | 32.77 | 69,279 | -1.01(-2.99%) |
Apr 24, 2015 | 33.88 | 34.64 | 33.77 | 33.78 | 50,921 | -1.24(-3.54%) |
Apr 23, 2015 | 35.22 | 35.22 | 34.85 | 35.02 | 13,092 | -0.36(-1.02%) |
Apr 22, 2015 | 35.20 | 35.38 | 35.11 | 35.38 | 15,058 | +0.17(+0.48%) |
Apr 21, 2015 | 35.75 | 36.04 | 35.19 | 35.21 | 71,974 | +0.01(+0.03%) |
Apr 20, 2015 | 36.00 | 36.00 | 35.12 | 35.20 | 26,364 | -0.96(-2.65%) |
Apr 17, 2015 | 36.55 | 36.55 | 36.09 | 36.16 | 23,848 | -0.76(-2.06%) |
Apr 16, 2015 | 37.56 | 37.56 | 36.92 | 36.92 | 17,434 | -0.70(-1.86%) |
Apr 15, 2015 | 37.84 | 37.88 | 37.50 | 37.62 | 25,383 | +0.07(+0.19%) |
Apr 14, 2015 | 37.50 | 37.69 | 37.50 | 37.55 | 44,485 | +0.18(+0.48%) |
Apr 13, 2015 | 37.95 | 37.95 | 37.33 | 37.37 | 95,375 | -0.43(-1.14%) |
Apr 10, 2015 | 37.69 | 37.80 | 37.38 | 37.80 | 11,725 | +0.31(+0.82%) |
Apr 09, 2015 | 37.70 | 37.70 | 37.25 | 37.49 | 12,106 | +0.35(+0.95%) |
Apr 08, 2015 | 37.53 | 37.53 | 37.10 | 37.14 | 15,384 | +0.09(+0.24%) |
Apr 07, 2015 | 36.52 | 37.12 | 36.14 | 37.05 | 9,637 | -0.01(-0.02%) |
Apr 06, 2015 | 36.80 | 37.23 | 36.38 | 37.06 | 22,486 | +0.17(+0.46%) |
Apr 02, 2015 | 36.30 | 36.89 | 36.89 | 36.89 | 4,700 | +0.25(+0.68%) |