Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.19 | 32.31 | 31.83 | 32.00 | 175,863 | +0.08(+0.26%) |
Jun 29, 2015 | 32.45 | 32.72 | 31.88 | 31.92 | 149,019 | -0.77(-2.36%) |
Jun 26, 2015 | 32.16 | 32.80 | 31.99 | 32.69 | 463,537 | +0.66(+2.07%) |
Jun 25, 2015 | 32.20 | 32.20 | 31.70 | 32.02 | 120,366 | -0.03(-0.10%) |
Jun 24, 2015 | 32.33 | 32.54 | 32.01 | 32.06 | 132,985 | -0.41(-1.25%) |
Jun 23, 2015 | 32.07 | 32.50 | 31.97 | 32.46 | 136,747 | +0.36(+1.11%) |
Jun 22, 2015 | 31.84 | 32.21 | 31.60 | 32.11 | 151,299 | +0.41(+1.28%) |
Jun 19, 2015 | 31.72 | 31.94 | 31.58 | 31.70 | 352,658 | -0.10(-0.31%) |
Jun 18, 2015 | 31.39 | 31.84 | 31.24 | 31.80 | 147,155 | +0.55(+1.75%) |
Jun 17, 2015 | 31.66 | 31.66 | 31.21 | 31.25 | 132,272 | -0.26(-0.82%) |
Jun 16, 2015 | 30.65 | 31.62 | 30.65 | 31.51 | 199,641 | +0.76(+2.46%) |
Jun 15, 2015 | 30.67 | 30.90 | 30.39 | 30.75 | 253,772 | -0.22(-0.70%) |
Jun 12, 2015 | 30.88 | 31.01 | 30.68 | 30.97 | 130,343 | +0.03(+0.11%) |
Jun 11, 2015 | 30.85 | 30.98 | 30.71 | 30.94 | 221,311 | +0.20(+0.65%) |
Jun 10, 2015 | 30.02 | 30.96 | 30.02 | 30.74 | 208,509 | +0.93(+3.12%) |
Jun 09, 2015 | 29.57 | 29.93 | 29.42 | 29.81 | 124,849 | +0.17(+0.56%) |
Jun 08, 2015 | 29.73 | 29.97 | 29.64 | 29.64 | 142,511 | -0.16(-0.53%) |
Jun 05, 2015 | 29.55 | 29.80 | 29.21 | 29.80 | 167,167 | +0.40(+1.36%) |
Jun 04, 2015 | 29.72 | 29.88 | 29.37 | 29.40 | 76,051 | -0.51(-1.69%) |
Jun 03, 2015 | 29.68 | 30.04 | 29.62 | 29.91 | 139,829 | +0.37(+1.26%) |
Jun 02, 2015 | 29.22 | 29.77 | 29.22 | 29.53 | 165,750 | +0.16(+0.54%) |
Jun 01, 2015 | 29.88 | 29.88 | 29.32 | 29.38 | 150,608 | -0.33(-1.12%) |
May 29, 2015 | 29.77 | 29.99 | 29.48 | 29.71 | 156,873 | -0.16(-0.53%) |
May 28, 2015 | 29.82 | 29.95 | 29.67 | 29.87 | 119,267 | -0.06(-0.19%) |
May 27, 2015 | 29.32 | 29.98 | 29.18 | 29.92 | 181,415 | +0.60(+2.04%) |
May 26, 2015 | 29.44 | 29.59 | 29.10 | 29.33 | 161,587 | -0.35(-1.17%) |
May 22, 2015 | 29.95 | 29.67 | 29.67 | 29.67 | 103,970 | -0.33(-1.11%) |
May 21, 2015 | 30.09 | 30.22 | 29.91 | 30.01 | 71,605 | -0.19(-0.63%) |
May 20, 2015 | 30.32 | 30.32 | 29.88 | 30.20 | 109,640 | -0.07(-0.22%) |
May 19, 2015 | 30.40 | 30.48 | 30.16 | 30.26 | 99,564 | -0.07(-0.22%) |
May 18, 2015 | 29.82 | 30.43 | 29.82 | 30.33 | 112,802 | +0.40(+1.33%) |
May 15, 2015 | 30.23 | 30.34 | 29.78 | 29.93 | 130,096 | -0.27(-0.91%) |
May 14, 2015 | 30.06 | 30.06 | 30.01 | 30.21 | 99,519 | +0.26(+0.86%) |
May 13, 2015 | 30.27 | 30.34 | 29.92 | 29.95 | 133,964 | -0.31(-1.04%) |
May 12, 2015 | 30.39 | 30.53 | 30.06 | 30.26 | 97,340 | -0.33(-1.08%) |
May 11, 2015 | 30.92 | 31.01 | 30.52 | 30.59 | 168,334 | -0.52(-1.67%) |
May 08, 2015 | 31.14 | 31.56 | 30.61 | 31.11 | 232,872 | -0.39(-1.23%) |
May 07, 2015 | 31.51 | 31.77 | 31.36 | 31.50 | 126,139 | -0.15(-0.47%) |
May 06, 2015 | 31.58 | 31.65 | 31.27 | 31.65 | 168,403 | +0.22(+0.71%) |
May 05, 2015 | 31.35 | 31.67 | 31.21 | 31.42 | 213,314 | -0.05(-0.16%) |
May 04, 2015 | 31.16 | 31.62 | 31.16 | 31.47 | 144,055 | +0.32(+1.03%) |
May 01, 2015 | 30.71 | 31.44 | 30.71 | 31.15 | 173,204 | +0.09(+0.29%) |
Apr 30, 2015 | 31.63 | 31.84 | 30.93 | 31.06 | 233,194 | -0.84(-2.64%) |
Apr 29, 2015 | 32.00 | 32.19 | 31.84 | 31.90 | 127,961 | -0.22(-0.69%) |
Apr 28, 2015 | 31.84 | 32.34 | 31.84 | 32.12 | 138,722 | +0.21(+0.65%) |
Apr 27, 2015 | 32.35 | 32.53 | 31.80 | 31.92 | 110,219 | -0.37(-1.15%) |
Apr 24, 2015 | 32.48 | 32.59 | 32.22 | 32.29 | 64,117 | -0.16(-0.48%) |
Apr 23, 2015 | 32.12 | 32.59 | 32.12 | 32.45 | 68,797 | +0.15(+0.46%) |
Apr 22, 2015 | 32.27 | 32.36 | 31.84 | 32.30 | 94,475 | -0.01(-0.03%) |
Apr 21, 2015 | 32.80 | 32.80 | 32.30 | 32.31 | 127,180 | -0.30(-0.91%) |
Apr 20, 2015 | 32.23 | 32.61 | 32.17 | 32.60 | 91,957 | +0.69(+2.17%) |
Apr 17, 2015 | 32.42 | 32.51 | 31.84 | 31.91 | 137,606 | -0.73(-2.22%) |
Apr 16, 2015 | 32.84 | 33.03 | 32.59 | 32.64 | 93,469 | -0.34(-1.03%) |
Apr 15, 2015 | 32.77 | 33.08 | 32.77 | 32.97 | 130,703 | +0.31(+0.93%) |
Apr 14, 2015 | 32.64 | 32.80 | 32.42 | 32.67 | 75,108 | +0.02(+0.05%) |
Apr 13, 2015 | 32.41 | 32.79 | 32.40 | 32.65 | 191,014 | +0.17(+0.51%) |
Apr 10, 2015 | 32.45 | 32.72 | 32.27 | 32.49 | 81,483 | +0.22(+0.69%) |
Apr 09, 2015 | 32.48 | 32.57 | 31.87 | 32.27 | 163,839 | -0.14(-0.43%) |
Apr 08, 2015 | 32.21 | 32.73 | 32.21 | 32.41 | 173,654 | +0.35(+1.11%) |
Apr 07, 2015 | 32.18 | 32.40 | 32.01 | 32.05 | 113,055 | -0.15(-0.46%) |
Apr 06, 2015 | 31.94 | 32.27 | 31.82 | 32.20 | 224,416 | +0.03(+0.10%) |
Apr 02, 2015 | 32.11 | 32.17 | 32.17 | 32.17 | 124,793 | +0.06(+0.18%) |