Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.94 | 30.94 | 30.64 | 30.75 | 844,405 | +0.31(+1.02%) |
Jun 29, 2015 | 30.60 | 30.73 | 30.42 | 30.44 | 568,398 | -0.79(-2.52%) |
Jun 26, 2015 | 31.22 | 31.31 | 31.11 | 31.22 | 567,000 | -0.48(-1.52%) |
Jun 25, 2015 | 31.87 | 31.87 | 31.70 | 31.70 | 437,780 | -0.15(-0.46%) |
Jun 24, 2015 | 31.99 | 32.01 | 31.84 | 31.85 | 364,677 | -0.19(-0.58%) |
Jun 23, 2015 | 31.91 | 32.05 | 31.89 | 32.04 | 566,562 | +0.26(+0.83%) |
Jun 22, 2015 | 31.91 | 32.00 | 31.78 | 31.78 | 1,190,290 | +0.11(+0.35%) |
Jun 19, 2015 | 31.75 | 31.79 | 31.66 | 31.66 | 218,762 | +0.01(+0.04%) |
Jun 18, 2015 | 31.58 | 31.81 | 31.58 | 31.65 | 576,956 | +0.09(+0.29%) |
Jun 17, 2015 | 31.30 | 31.66 | 31.21 | 31.56 | 1,364,698 | +0.17(+0.53%) |
Jun 16, 2015 | 31.23 | 31.39 | 31.21 | 31.39 | 317,889 | +0.17(+0.53%) |
Jun 15, 2015 | 31.23 | 31.27 | 31.15 | 31.23 | 533,415 | -0.06(-0.20%) |
Jun 12, 2015 | 31.21 | 31.40 | 31.18 | 31.29 | 287,822 | -0.10(-0.33%) |
Jun 11, 2015 | 31.30 | 31.43 | 31.29 | 31.39 | 468,218 | +0.19(+0.62%) |
Jun 10, 2015 | 31.04 | 31.24 | 31.02 | 31.20 | 382,466 | +0.42(+1.35%) |
Jun 09, 2015 | 30.80 | 30.82 | 30.68 | 30.78 | 265,234 | -0.15(-0.49%) |
Jun 08, 2015 | 30.89 | 30.94 | 30.80 | 30.94 | 373,536 | +0.00(+0.00%) |
Jun 05, 2015 | 30.85 | 31.09 | 30.84 | 30.94 | 679,816 | -0.23(-0.73%) |
Jun 04, 2015 | 31.26 | 31.34 | 31.13 | 31.16 | 905,716 | -0.65(-2.05%) |
Jun 03, 2015 | 31.73 | 31.95 | 31.73 | 31.82 | 1,524,579 | +0.03(+0.11%) |
Jun 02, 2015 | 31.59 | 31.87 | 31.53 | 31.78 | 338,526 | +0.07(+0.22%) |
Jun 01, 2015 | 31.84 | 31.91 | 31.65 | 31.71 | 882,245 | -0.22(-0.70%) |
May 29, 2015 | 32.03 | 32.05 | 31.90 | 31.93 | 726,521 | +0.03(+0.09%) |
May 28, 2015 | 31.88 | 31.95 | 31.72 | 31.91 | 280,034 | -0.44(-1.37%) |
May 27, 2015 | 32.26 | 32.38 | 32.18 | 32.35 | 349,855 | -0.08(-0.26%) |
May 26, 2015 | 32.64 | 32.69 | 32.41 | 32.43 | 402,684 | -0.06(-0.19%) |
May 22, 2015 | 32.46 | 32.50 | 32.50 | 32.50 | 215,484 | -0.05(-0.15%) |
May 21, 2015 | 32.41 | 32.56 | 32.38 | 32.55 | 393,131 | +0.27(+0.84%) |
May 20, 2015 | 32.26 | 32.41 | 32.15 | 32.27 | 365,621 | -0.15(-0.45%) |
May 19, 2015 | 32.40 | 32.50 | 32.34 | 32.42 | 268,627 | -0.37(-1.14%) |
May 18, 2015 | 32.73 | 32.84 | 32.70 | 32.80 | 408,655 | -0.47(-1.42%) |
May 15, 2015 | 33.06 | 33.27 | 33.02 | 33.27 | 523,792 | +0.25(+0.76%) |
May 14, 2015 | 33.12 | 33.14 | 32.97 | 33.02 | 627,352 | +0.22(+0.68%) |
May 13, 2015 | 32.82 | 32.95 | 32.79 | 32.80 | 857,763 | +0.35(+1.09%) |
May 12, 2015 | 32.25 | 32.48 | 32.21 | 32.44 | 535,266 | +0.44(+1.39%) |
May 11, 2015 | 32.12 | 32.18 | 31.98 | 32.00 | 1,099,858 | -0.50(-1.54%) |
May 08, 2015 | 32.43 | 32.51 | 32.28 | 32.50 | 2,493,109 | +0.34(+1.06%) |
May 07, 2015 | 32.22 | 32.26 | 32.06 | 32.16 | 2,992,698 | -0.27(-0.83%) |
May 06, 2015 | 32.74 | 32.80 | 32.34 | 32.43 | 645,515 | -0.46(-1.41%) |
May 05, 2015 | 32.98 | 33.04 | 32.82 | 32.89 | 781,286 | -0.20(-0.61%) |
May 04, 2015 | 33.00 | 33.15 | 32.93 | 33.09 | 1,429,185 | +0.07(+0.21%) |
May 01, 2015 | 32.97 | 33.04 | 32.86 | 33.02 | 615,250 | +0.19(+0.59%) |
Apr 30, 2015 | 32.84 | 32.90 | 32.71 | 32.83 | 385,611 | -0.46(-1.38%) |
Apr 29, 2015 | 33.23 | 33.36 | 33.16 | 33.29 | 1,473,541 | -0.52(-1.54%) |
Apr 28, 2015 | 33.57 | 33.84 | 33.57 | 33.81 | 669,248 | +0.35(+1.06%) |
Apr 27, 2015 | 33.49 | 33.68 | 33.45 | 33.45 | 1,192,518 | +0.12(+0.35%) |
Apr 24, 2015 | 33.28 | 33.36 | 33.20 | 33.34 | 535,861 | +0.58(+1.76%) |
Apr 23, 2015 | 32.48 | 32.79 | 32.46 | 32.76 | 433,636 | +0.17(+0.51%) |
Apr 22, 2015 | 32.57 | 32.61 | 32.43 | 32.59 | 311,155 | +0.08(+0.26%) |
Apr 21, 2015 | 32.58 | 32.68 | 32.49 | 32.51 | 394,768 | +0.03(+0.11%) |
Apr 20, 2015 | 32.50 | 32.57 | 32.43 | 32.48 | 1,071,639 | -0.08(-0.26%) |
Apr 17, 2015 | 32.55 | 32.61 | 32.40 | 32.56 | 1,123,514 | -0.53(-1.59%) |
Apr 16, 2015 | 32.95 | 33.20 | 32.91 | 33.09 | 395,945 | +0.24(+0.74%) |
Apr 15, 2015 | 32.62 | 32.93 | 32.56 | 32.84 | 491,771 | +0.06(+0.17%) |
Apr 14, 2015 | 32.73 | 32.85 | 32.61 | 32.79 | 238,322 | +0.19(+0.57%) |
Apr 13, 2015 | 32.71 | 32.84 | 32.57 | 32.60 | 697,780 | -0.36(-1.09%) |
Apr 10, 2015 | 32.88 | 32.98 | 32.82 | 32.96 | 464,392 | -0.03(-0.10%) |
Apr 09, 2015 | 32.84 | 33.08 | 32.73 | 33.00 | 813,804 | +0.39(+1.19%) |
Apr 08, 2015 | 32.57 | 32.76 | 32.50 | 32.61 | 1,712,291 | +0.55(+1.71%) |
Apr 07, 2015 | 32.14 | 32.22 | 32.03 | 32.06 | 629,760 | +0.10(+0.33%) |
Apr 06, 2015 | 31.64 | 32.18 | 31.62 | 31.96 | 798,762 | +0.22(+0.68%) |
Apr 02, 2015 | 31.66 | 31.74 | 31.74 | 31.74 | 432,986 | +0.10(+0.33%) |