Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.72 | 29.76 | 29.39 | 29.57 | 310,799 | +0.16(+0.56%) |
Jun 29, 2015 | 30.06 | 30.59 | 29.36 | 29.40 | 265,476 | -0.86(-2.85%) |
Jun 26, 2015 | 30.10 | 30.41 | 29.78 | 30.26 | 604,779 | +0.26(+0.85%) |
Jun 25, 2015 | 30.34 | 30.34 | 29.71 | 30.01 | 175,828 | -0.16(-0.52%) |
Jun 24, 2015 | 30.62 | 30.68 | 30.13 | 30.17 | 191,527 | -0.64(-2.07%) |
Jun 23, 2015 | 31.12 | 31.12 | 30.53 | 30.80 | 195,678 | -0.11(-0.34%) |
Jun 22, 2015 | 30.96 | 31.20 | 30.75 | 30.91 | 153,464 | +0.11(+0.34%) |
Jun 19, 2015 | 30.82 | 30.91 | 30.40 | 30.80 | 408,461 | +0.18(+0.59%) |
Jun 18, 2015 | 30.05 | 30.71 | 29.90 | 30.62 | 376,996 | +0.70(+2.33%) |
Jun 17, 2015 | 30.07 | 30.14 | 29.66 | 29.93 | 275,535 | -0.08(-0.28%) |
Jun 16, 2015 | 29.47 | 30.11 | 29.47 | 30.01 | 271,008 | +0.41(+1.37%) |
Jun 15, 2015 | 29.90 | 30.08 | 29.38 | 29.60 | 648,659 | -0.28(-0.93%) |
Jun 12, 2015 | 29.90 | 30.05 | 29.76 | 29.88 | 86,143 | -0.13(-0.43%) |
Jun 11, 2015 | 30.07 | 30.08 | 29.87 | 30.01 | 180,285 | +0.06(+0.20%) |
Jun 10, 2015 | 29.93 | 30.13 | 29.83 | 29.95 | 271,341 | +0.17(+0.58%) |
Jun 09, 2015 | 29.84 | 30.07 | 29.66 | 29.78 | 171,428 | -0.10(-0.33%) |
Jun 08, 2015 | 30.17 | 30.32 | 29.86 | 29.87 | 290,983 | -0.21(-0.70%) |
Jun 05, 2015 | 29.80 | 30.21 | 29.56 | 30.08 | 206,843 | +0.08(+0.27%) |
Jun 04, 2015 | 30.40 | 30.40 | 29.81 | 30.00 | 224,038 | -0.59(-1.94%) |
Jun 03, 2015 | 30.51 | 30.73 | 30.28 | 30.59 | 363,194 | +0.00(+0.00%) |
Jun 02, 2015 | 30.59 | 30.88 | 30.49 | 30.59 | 168,948 | -0.21(-0.68%) |
Jun 01, 2015 | 31.25 | 31.25 | 30.60 | 30.80 | 227,929 | -0.02(-0.05%) |
May 29, 2015 | 31.21 | 31.26 | 30.69 | 30.82 | 248,493 | -0.48(-1.53%) |
May 28, 2015 | 30.92 | 31.30 | 30.63 | 31.30 | 141,319 | +0.27(+0.87%) |
May 27, 2015 | 30.57 | 31.09 | 30.47 | 31.03 | 152,219 | +0.35(+1.15%) |
May 26, 2015 | 30.85 | 30.99 | 30.38 | 30.68 | 221,522 | -0.39(-1.26%) |
May 22, 2015 | 31.16 | 31.07 | 31.07 | 31.07 | 112,741 | -0.20(-0.62%) |
May 21, 2015 | 31.65 | 31.93 | 31.17 | 31.26 | 111,604 | -0.35(-1.12%) |
May 20, 2015 | 31.62 | 32.05 | 31.27 | 31.61 | 301,136 | +0.09(+0.29%) |
May 19, 2015 | 31.90 | 31.90 | 31.13 | 31.52 | 165,877 | -0.38(-1.18%) |
May 18, 2015 | 31.50 | 32.06 | 31.41 | 31.90 | 155,976 | +0.20(+0.62%) |
May 15, 2015 | 31.38 | 31.79 | 31.16 | 31.70 | 210,382 | +0.34(+1.08%) |
May 14, 2015 | 30.84 | 31.63 | 30.84 | 31.37 | 324,606 | +0.59(+1.90%) |
May 13, 2015 | 31.26 | 31.78 | 30.77 | 30.78 | 236,795 | -0.42(-1.35%) |
May 12, 2015 | 31.31 | 31.52 | 30.90 | 31.20 | 267,980 | -0.24(-0.76%) |
May 11, 2015 | 31.52 | 32.01 | 31.36 | 31.44 | 233,508 | -0.32(-1.02%) |
May 08, 2015 | 31.89 | 32.36 | 31.38 | 31.76 | 272,378 | +1.70(+5.64%) |
May 07, 2015 | 29.75 | 30.40 | 29.56 | 30.07 | 300,862 | +0.21(+0.70%) |
May 06, 2015 | 29.74 | 29.92 | 29.40 | 29.86 | 315,913 | +0.21(+0.71%) |
May 05, 2015 | 30.05 | 30.65 | 29.42 | 29.65 | 403,311 | -0.55(-1.81%) |
May 04, 2015 | 30.26 | 30.65 | 30.18 | 30.20 | 207,366 | -0.08(-0.27%) |
May 01, 2015 | 30.41 | 30.68 | 30.06 | 30.28 | 177,215 | -0.10(-0.32%) |
Apr 30, 2015 | 30.74 | 31.04 | 29.80 | 30.38 | 385,730 | -0.63(-2.03%) |
Apr 29, 2015 | 31.00 | 31.12 | 30.51 | 31.01 | 206,042 | -0.14(-0.46%) |
Apr 28, 2015 | 31.00 | 31.41 | 30.83 | 31.15 | 192,671 | +0.11(+0.36%) |
Apr 27, 2015 | 31.37 | 31.56 | 30.62 | 31.04 | 208,438 | -0.12(-0.39%) |
Apr 24, 2015 | 31.20 | 31.62 | 31.10 | 31.16 | 139,995 | -0.06(-0.19%) |
Apr 23, 2015 | 30.98 | 31.49 | 30.89 | 31.22 | 209,088 | -0.07(-0.24%) |
Apr 22, 2015 | 31.38 | 31.78 | 31.07 | 31.29 | 160,945 | -0.05(-0.14%) |
Apr 21, 2015 | 31.70 | 31.70 | 31.11 | 31.34 | 235,083 | -0.21(-0.67%) |
Apr 20, 2015 | 31.44 | 31.77 | 31.04 | 31.55 | 138,204 | +0.27(+0.86%) |
Apr 17, 2015 | 31.04 | 31.39 | 30.66 | 31.28 | 213,665 | +0.02(+0.07%) |
Apr 16, 2015 | 31.08 | 31.61 | 31.00 | 31.25 | 602,336 | +0.09(+0.29%) |
Apr 15, 2015 | 31.25 | 31.43 | 31.15 | 31.16 | 248,464 | -0.10(-0.31%) |
Apr 14, 2015 | 31.58 | 31.70 | 31.21 | 31.26 | 223,302 | -0.26(-0.83%) |
Apr 13, 2015 | 31.87 | 31.99 | 31.49 | 31.52 | 198,988 | -0.39(-1.22%) |
Apr 10, 2015 | 32.04 | 32.19 | 31.72 | 31.91 | 128,602 | +0.06(+0.19%) |
Apr 09, 2015 | 32.33 | 32.44 | 31.44 | 31.85 | 236,746 | -0.53(-1.65%) |
Apr 08, 2015 | 31.96 | 32.51 | 31.96 | 32.39 | 241,064 | +0.50(+1.55%) |
Apr 07, 2015 | 32.66 | 32.69 | 31.86 | 31.89 | 144,647 | -0.77(-2.34%) |
Apr 06, 2015 | 31.67 | 32.78 | 31.67 | 32.66 | 265,081 | +0.62(+1.92%) |
Apr 02, 2015 | 31.98 | 32.04 | 32.04 | 32.04 | 367,009 | +0.08(+0.26%) |