Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.19 | 30.23 | 29.75 | 29.93 | 915,283 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,313 | -0.83(-2.71%) |
Jun 26, 2015 | 30.31 | 30.69 | 30.26 | 30.54 | 1,047,769 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.76 | 30.19 | 30.27 | 615,644 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.86 | 30.67 | 30.69 | 518,009 | -0.16(-0.50%) |
Jun 23, 2015 | 30.96 | 31.05 | 30.73 | 30.85 | 1,051,425 | -0.23(-0.74%) |
Jun 22, 2015 | 31.25 | 31.25 | 30.98 | 31.08 | 557,509 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.46 | 30.92 | 30.92 | 1,438,980 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.36 | 31.39 | 664,392 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.71 | 31.32 | 31.54 | 961,837 | +0.04(+0.13%) |
Jun 16, 2015 | 31.58 | 31.68 | 31.29 | 31.50 | 733,822 | -0.14(-0.44%) |
Jun 15, 2015 | 31.66 | 31.68 | 31.49 | 31.64 | 1,024,164 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,830 | -0.22(-0.69%) |
Jun 11, 2015 | 32.17 | 32.27 | 31.97 | 32.09 | 520,455 | -0.06(-0.18%) |
Jun 10, 2015 | 32.04 | 32.27 | 31.83 | 32.14 | 576,505 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.08 | 31.73 | 31.77 | 707,964 | -0.07(-0.21%) |
Jun 08, 2015 | 31.98 | 32.00 | 31.83 | 31.84 | 533,960 | -0.16(-0.51%) |
Jun 05, 2015 | 31.91 | 32.01 | 31.74 | 32.00 | 517,285 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.29 | 31.77 | 31.96 | 578,885 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 885,893 | +0.01(+0.02%) |
Jun 02, 2015 | 32.12 | 32.64 | 31.91 | 32.41 | 734,011 | +0.25(+0.76%) |
Jun 01, 2015 | 32.15 | 32.28 | 31.77 | 32.17 | 633,104 | +0.16(+0.51%) |
May 29, 2015 | 32.58 | 32.58 | 31.98 | 32.00 | 1,358,009 | -0.68(-2.08%) |
May 28, 2015 | 33.08 | 33.14 | 32.36 | 32.68 | 762,564 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,213 | +0.30(+0.92%) |
May 26, 2015 | 33.02 | 33.22 | 32.68 | 32.88 | 740,204 | -0.33(-0.99%) |
May 22, 2015 | 33.25 | 33.21 | 33.21 | 33.21 | 541,104 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.11 | 33.25 | 860,606 | +0.03(+0.10%) |
May 20, 2015 | 33.28 | 33.42 | 33.14 | 33.22 | 731,576 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.47 | 32.73 | 33.19 | 842,298 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.47 | 32.98 | 33.44 | 852,271 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.88 | 33.24 | 587,613 | -0.13(-0.39%) |
May 14, 2015 | 33.15 | 33.45 | 33.06 | 33.37 | 1,142,039 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.07 | 32.72 | 32.93 | 1,470,078 | +0.23(+0.70%) |
May 12, 2015 | 32.79 | 32.91 | 32.58 | 32.70 | 737,112 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.94 | 32.48 | 32.84 | 900,205 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.70 | 32.35 | 32.38 | 572,037 | +0.33(+1.04%) |
May 07, 2015 | 32.18 | 32.46 | 32.03 | 32.05 | 1,251,223 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 964,900 | +0.29(+0.92%) |
May 05, 2015 | 32.41 | 32.77 | 31.80 | 31.93 | 982,571 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.54 | 31.91 | 32.36 | 1,083,216 | +0.35(+1.09%) |
May 01, 2015 | 31.72 | 32.53 | 31.72 | 32.01 | 1,741,740 | +0.06(+0.18%) |
Apr 30, 2015 | 32.04 | 32.95 | 31.71 | 31.95 | 2,927,413 | -1.33(-3.98%) |
Apr 29, 2015 | 33.02 | 33.53 | 32.83 | 33.28 | 1,417,115 | +0.02(+0.07%) |
Apr 28, 2015 | 32.82 | 33.28 | 32.69 | 33.25 | 915,288 | +0.28(+0.86%) |
Apr 27, 2015 | 32.72 | 33.12 | 32.69 | 32.97 | 1,024,053 | +0.30(+0.92%) |
Apr 24, 2015 | 32.86 | 32.90 | 32.51 | 32.67 | 889,379 | -0.16(-0.50%) |
Apr 23, 2015 | 32.67 | 33.01 | 32.55 | 32.83 | 1,135,131 | +0.07(+0.22%) |
Apr 22, 2015 | 32.62 | 32.87 | 32.49 | 32.76 | 1,267,001 | +0.16(+0.50%) |
Apr 21, 2015 | 33.12 | 33.19 | 32.53 | 32.60 | 1,604,086 | -0.42(-1.28%) |
Apr 20, 2015 | 32.97 | 33.33 | 32.97 | 33.02 | 906,765 | +0.18(+0.54%) |
Apr 17, 2015 | 33.55 | 33.60 | 32.73 | 32.84 | 2,583,305 | -1.14(-3.35%) |
Apr 16, 2015 | 34.19 | 34.34 | 33.91 | 33.98 | 1,133,197 | -0.22(-0.64%) |
Apr 15, 2015 | 33.86 | 34.43 | 33.82 | 34.20 | 1,979,021 | +0.39(+1.15%) |
Apr 14, 2015 | 33.79 | 33.99 | 33.65 | 33.81 | 1,371,748 | -0.03(-0.10%) |
Apr 13, 2015 | 33.82 | 34.16 | 33.69 | 33.84 | 862,687 | -0.12(-0.36%) |
Apr 10, 2015 | 33.89 | 34.03 | 33.79 | 33.96 | 880,945 | +0.16(+0.48%) |
Apr 09, 2015 | 33.85 | 33.93 | 33.69 | 33.80 | 1,494,680 | -0.12(-0.36%) |
Apr 08, 2015 | 34.18 | 34.40 | 33.86 | 33.92 | 1,157,348 | -0.35(-1.02%) |
Apr 07, 2015 | 34.82 | 34.83 | 34.21 | 34.27 | 1,250,275 | -0.60(-1.73%) |
Apr 06, 2015 | 34.26 | 35.02 | 34.17 | 34.87 | 1,535,517 | +0.45(+1.30%) |
Apr 02, 2015 | 34.09 | 34.43 | 34.43 | 34.43 | 1,355,047 | +0.21(+0.62%) |