Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.49 | 30.49 | 30.09 | 30.21 | 53,711 | +0.08(+0.28%) |
Jun 29, 2015 | 30.21 | 30.26 | 30.01 | 30.12 | 35,842 | -0.20(-0.65%) |
Jun 26, 2015 | 30.80 | 30.80 | 30.21 | 30.32 | 41,789 | -0.31(-1.02%) |
Jun 25, 2015 | 31.25 | 31.25 | 30.54 | 30.63 | 42,603 | -0.34(-1.10%) |
Jun 24, 2015 | 31.03 | 31.20 | 30.83 | 30.97 | 17,771 | -0.11(-0.36%) |
Jun 23, 2015 | 30.91 | 31.14 | 30.57 | 31.08 | 21,773 | +0.11(+0.37%) |
Jun 22, 2015 | 31.17 | 31.17 | 30.63 | 30.97 | 14,452 | +0.31(+1.01%) |
Jun 19, 2015 | 30.83 | 31.11 | 30.66 | 30.66 | 33,773 | -0.37(-1.19%) |
Jun 18, 2015 | 31.45 | 30.88 | 30.97 | 31.03 | 40,224 | +0.14(+0.46%) |
Jun 17, 2015 | 31.20 | 31.23 | 30.68 | 30.88 | 13,996 | -0.14(-0.46%) |
Jun 16, 2015 | 31.22 | 31.34 | 31.03 | 31.03 | 4,477 | -0.11(-0.36%) |
Jun 15, 2015 | 31.05 | 31.31 | 30.91 | 31.14 | 49,299 | -0.03(-0.09%) |
Jun 12, 2015 | 31.31 | 31.31 | 30.97 | 31.17 | 24,971 | -0.11(-0.36%) |
Jun 11, 2015 | 31.08 | 31.31 | 30.77 | 31.28 | 76,508 | +0.25(+0.82%) |
Jun 10, 2015 | 31.11 | 31.34 | 31.03 | 31.03 | 327,441 | +0.42(+1.39%) |
Jun 09, 2015 | 30.38 | 30.77 | 30.38 | 30.60 | 32,416 | +0.48(+1.60%) |
Jun 08, 2015 | 30.29 | 30.32 | 30.04 | 30.12 | 26,149 | +0.08(+0.28%) |
Jun 05, 2015 | 29.98 | 30.12 | 29.75 | 30.04 | 87,477 | -0.11(-0.38%) |
Jun 04, 2015 | 30.38 | 30.57 | 30.04 | 30.15 | 56,059 | -0.40(-1.30%) |
Jun 03, 2015 | 30.77 | 30.77 | 30.49 | 30.54 | 31,433 | -0.20(-0.64%) |
Jun 02, 2015 | 30.63 | 30.83 | 30.54 | 30.74 | 67,072 | +0.23(+0.74%) |
Jun 01, 2015 | 31.34 | 31.34 | 30.49 | 30.52 | 38,665 | -0.45(-1.46%) |
May 29, 2015 | 31.03 | 31.25 | 30.91 | 30.97 | 119,056 | -0.08(-0.27%) |
May 28, 2015 | 31.14 | 31.25 | 30.83 | 31.05 | 55,604 | -0.20(-0.63%) |
May 27, 2015 | 31.59 | 31.68 | 31.14 | 31.25 | 85,902 | -0.51(-1.60%) |
May 26, 2015 | 32.58 | 32.86 | 31.53 | 31.76 | 93,150 | -1.07(-3.27%) |
May 22, 2015 | 32.86 | 32.84 | 32.84 | 32.84 | 75,065 | -0.08(-0.26%) |
May 21, 2015 | 32.89 | 33.03 | 32.89 | 32.92 | 27,607 | +0.03(+0.09%) |
May 20, 2015 | 32.78 | 33.09 | 32.69 | 32.89 | 66,170 | +0.03(+0.09%) |
May 19, 2015 | 33.60 | 33.60 | 32.67 | 32.86 | 76,014 | -0.74(-2.19%) |
May 18, 2015 | 33.66 | 33.68 | 33.40 | 33.60 | 37,022 | -0.17(-0.50%) |
May 15, 2015 | 34.36 | 34.36 | 33.74 | 33.77 | 43,152 | -0.62(-1.81%) |
May 14, 2015 | 34.42 | 34.76 | 34.31 | 34.39 | 20,067 | -0.03(-0.08%) |
May 13, 2015 | 34.84 | 34.98 | 34.28 | 34.42 | 292,765 | -0.30(-0.86%) |
May 12, 2015 | 34.67 | 34.90 | 34.48 | 34.72 | 32,973 | -0.04(-0.12%) |
May 11, 2015 | 35.35 | 35.35 | 34.70 | 34.76 | 20,114 | -0.48(-1.37%) |
May 08, 2015 | 35.49 | 35.49 | 34.96 | 35.24 | 419,857 | +0.00(+0.00%) |
May 07, 2015 | 35.95 | 36.03 | 35.18 | 35.24 | 24,597 | -0.71(-1.97%) |
May 06, 2015 | 35.92 | 36.48 | 35.72 | 35.95 | 57,352 | +0.54(+1.52%) |
May 05, 2015 | 35.01 | 35.61 | 35.01 | 35.41 | 16,364 | +0.51(+1.46%) |
May 04, 2015 | 35.15 | 35.15 | 34.62 | 34.90 | 59,247 | -0.14(-0.40%) |
May 01, 2015 | 35.24 | 35.27 | 34.84 | 35.04 | 34,668 | -0.25(-0.72%) |
Apr 30, 2015 | 35.24 | 35.35 | 34.87 | 35.30 | 58,707 | -0.11(-0.32%) |
Apr 29, 2015 | 34.90 | 35.64 | 34.90 | 35.41 | 76,835 | +0.34(+0.97%) |
Apr 28, 2015 | 34.76 | 35.07 | 34.67 | 35.07 | 561,566 | +0.62(+1.81%) |
Apr 27, 2015 | 33.94 | 34.56 | 33.60 | 34.45 | 100,311 | +0.82(+2.44%) |
Apr 24, 2015 | 33.06 | 33.66 | 33.06 | 33.63 | 21,995 | +0.57(+1.71%) |
Apr 23, 2015 | 32.41 | 33.15 | 32.41 | 33.06 | 58,525 | +0.65(+2.01%) |
Apr 22, 2015 | 32.35 | 32.41 | 32.02 | 32.41 | 28,025 | +0.25(+0.79%) |
Apr 21, 2015 | 32.67 | 32.78 | 32.13 | 32.16 | 120,346 | -0.42(-1.30%) |
Apr 20, 2015 | 32.75 | 33.06 | 32.47 | 32.58 | 38,649 | -0.17(-0.52%) |
Apr 17, 2015 | 32.33 | 32.96 | 32.33 | 32.75 | 96,762 | +0.00(+0.00%) |
Apr 16, 2015 | 32.24 | 32.98 | 32.16 | 32.75 | 150,536 | +0.48(+1.49%) |
Apr 15, 2015 | 31.70 | 32.33 | 31.68 | 32.27 | 30,947 | +0.93(+2.98%) |
Apr 14, 2015 | 31.42 | 31.51 | 31.25 | 31.34 | 37,223 | +0.03(+0.09%) |
Apr 13, 2015 | 31.82 | 31.87 | 31.22 | 31.31 | 103,836 | -0.62(-1.95%) |
Apr 10, 2015 | 31.96 | 31.99 | 31.59 | 31.93 | 40,506 | +0.03(+0.09%) |
Apr 09, 2015 | 32.19 | 32.19 | 31.76 | 31.90 | 17,652 | +0.03(+0.09%) |
Apr 08, 2015 | 32.33 | 32.50 | 31.68 | 31.87 | 54,155 | -0.01(-0.04%) |
Apr 07, 2015 | 31.56 | 31.93 | 31.39 | 31.89 | 247,846 | +0.50(+1.58%) |
Apr 06, 2015 | 30.97 | 31.56 | 30.97 | 31.39 | 24,402 | +0.74(+2.40%) |
Apr 02, 2015 | 30.46 | 30.66 | 30.66 | 30.66 | 15,168 | +0.14(+0.46%) |