Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.63 | 34.24 | 32.23 | 33.24 | 206,784 | +0.95(+2.94%) |
Jun 29, 2015 | 33.11 | 33.25 | 32.03 | 32.29 | 177,998 | -0.95(-2.86%) |
Jun 26, 2015 | 33.98 | 34.15 | 32.80 | 33.24 | 202,567 | -0.95(-2.78%) |
Jun 25, 2015 | 34.17 | 34.55 | 33.88 | 34.19 | 47,311 | +0.03(+0.09%) |
Jun 24, 2015 | 34.45 | 34.96 | 34.15 | 34.16 | 69,240 | -0.61(-1.75%) |
Jun 23, 2015 | 34.98 | 35.06 | 34.38 | 34.77 | 50,586 | -0.12(-0.34%) |
Jun 22, 2015 | 34.14 | 34.93 | 33.99 | 34.89 | 107,926 | +1.01(+2.98%) |
Jun 19, 2015 | 35.20 | 35.20 | 33.30 | 33.88 | 344,940 | +0.03(+0.09%) |
Jun 18, 2015 | 34.15 | 34.24 | 33.65 | 33.85 | 263,665 | -0.27(-0.79%) |
Jun 17, 2015 | 34.56 | 35.16 | 33.88 | 34.12 | 212,849 | -0.27(-0.79%) |
Jun 16, 2015 | 33.62 | 34.45 | 33.55 | 34.39 | 89,494 | +0.59(+1.75%) |
Jun 15, 2015 | 34.82 | 35.24 | 33.65 | 33.80 | 123,883 | -1.35(-3.84%) |
Jun 12, 2015 | 35.29 | 35.29 | 34.20 | 35.15 | 309,269 | -0.24(-0.68%) |
Jun 11, 2015 | 35.00 | 36.11 | 34.81 | 35.39 | 319,437 | -0.18(-0.51%) |
Jun 10, 2015 | 31.76 | 35.80 | 31.66 | 35.57 | 431,700 | +3.98(+12.60%) |
Jun 09, 2015 | 31.38 | 31.77 | 31.19 | 31.59 | 91,601 | +0.00(+0.02%) |
Jun 08, 2015 | 31.93 | 31.93 | 31.48 | 31.59 | 45,254 | -0.34(-1.08%) |
Jun 05, 2015 | 31.76 | 32.01 | 31.21 | 31.93 | 163,112 | +0.17(+0.54%) |
Jun 04, 2015 | 30.95 | 31.77 | 30.88 | 31.76 | 174,678 | +0.64(+2.06%) |
Jun 03, 2015 | 30.94 | 31.32 | 30.78 | 31.12 | 204,515 | +0.29(+0.94%) |
Jun 02, 2015 | 30.89 | 31.15 | 30.78 | 30.83 | 108,108 | -0.07(-0.23%) |
Jun 01, 2015 | 31.33 | 31.40 | 30.81 | 30.90 | 99,695 | -0.14(-0.45%) |
May 29, 2015 | 31.33 | 31.53 | 30.92 | 31.04 | 91,108 | -0.45(-1.43%) |
May 28, 2015 | 31.52 | 31.75 | 30.84 | 31.49 | 276,908 | -0.21(-0.66%) |
May 27, 2015 | 32.03 | 32.47 | 31.36 | 31.70 | 244,568 | -0.30(-0.94%) |
May 26, 2015 | 32.48 | 32.78 | 31.82 | 32.00 | 106,656 | -0.39(-1.20%) |
May 22, 2015 | 31.96 | 32.39 | 32.39 | 32.39 | 155,200 | +0.46(+1.44%) |
May 21, 2015 | 31.96 | 31.96 | 31.46 | 31.93 | 154,160 | +0.03(+0.09%) |
May 20, 2015 | 31.36 | 31.95 | 31.18 | 31.90 | 119,618 | +0.59(+1.88%) |
May 19, 2015 | 31.54 | 31.71 | 31.14 | 31.31 | 99,543 | -0.14(-0.45%) |
May 18, 2015 | 31.54 | 32.08 | 31.24 | 31.45 | 106,996 | -0.05(-0.16%) |
May 15, 2015 | 31.92 | 32.27 | 31.05 | 31.50 | 273,776 | -0.12(-0.38%) |
May 14, 2015 | 30.93 | 31.83 | 30.50 | 31.62 | 224,431 | +0.68(+2.20%) |
May 13, 2015 | 30.85 | 31.23 | 30.21 | 30.94 | 964,848 | +0.77(+2.55%) |
May 12, 2015 | 32.60 | 33.89 | 29.80 | 30.17 | 823,988 | -4.73(-13.55%) |
May 11, 2015 | 34.94 | 36.32 | 34.80 | 34.90 | 305,368 | +0.09(+0.26%) |
May 08, 2015 | 35.43 | 35.43 | 34.41 | 34.81 | 464,854 | -0.41(-1.15%) |
May 07, 2015 | 34.94 | 35.39 | 34.42 | 35.22 | 212,796 | +0.34(+0.96%) |
May 06, 2015 | 36.04 | 36.04 | 34.84 | 34.88 | 172,533 | -0.95(-2.65%) |
May 05, 2015 | 36.28 | 36.49 | 35.48 | 35.83 | 111,135 | -0.65(-1.78%) |
May 04, 2015 | 36.42 | 36.89 | 35.83 | 36.48 | 133,908 | -0.03(-0.08%) |
May 01, 2015 | 36.00 | 36.61 | 35.77 | 36.51 | 151,332 | +0.51(+1.42%) |
Apr 30, 2015 | 36.57 | 36.73 | 35.97 | 36.00 | 115,739 | -0.60(-1.64%) |
Apr 29, 2015 | 37.48 | 37.48 | 36.30 | 36.60 | 114,830 | -1.01(-2.69%) |
Apr 28, 2015 | 36.14 | 37.77 | 36.14 | 37.61 | 362,395 | +1.46(+4.04%) |
Apr 27, 2015 | 36.21 | 36.38 | 35.94 | 36.15 | 173,682 | +0.13(+0.36%) |
Apr 24, 2015 | 36.20 | 36.47 | 35.89 | 36.02 | 56,038 | -0.17(-0.47%) |
Apr 23, 2015 | 35.75 | 36.40 | 35.73 | 36.19 | 111,393 | +0.37(+1.03%) |
Apr 22, 2015 | 35.91 | 36.30 | 35.62 | 35.82 | 99,277 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 36.27 | 35.23 | 35.83 | 95,986 | +0.61(+1.73%) |
Apr 20, 2015 | 35.59 | 35.88 | 34.98 | 35.22 | 134,729 | -0.30(-0.84%) |
Apr 17, 2015 | 35.56 | 35.66 | 35.11 | 35.52 | 69,440 | -0.36(-1.00%) |
Apr 16, 2015 | 36.57 | 36.68 | 35.79 | 35.88 | 153,753 | -0.62(-1.70%) |
Apr 15, 2015 | 35.50 | 36.84 | 35.23 | 36.50 | 156,524 | +1.13(+3.19%) |
Apr 14, 2015 | 34.27 | 35.41 | 34.00 | 35.37 | 350,386 | +0.97(+2.82%) |
Apr 13, 2015 | 34.03 | 34.58 | 33.93 | 34.40 | 280,511 | +0.52(+1.53%) |
Apr 10, 2015 | 34.74 | 34.74 | 33.49 | 33.88 | 93,803 | -0.71(-2.05%) |
Apr 09, 2015 | 34.06 | 34.71 | 33.61 | 34.59 | 149,716 | +0.67(+1.98%) |
Apr 08, 2015 | 34.08 | 34.92 | 33.68 | 33.92 | 330,878 | +0.08(+0.24%) |
Apr 07, 2015 | 33.58 | 34.10 | 33.15 | 33.84 | 120,989 | +0.01(+0.03%) |
Apr 06, 2015 | 33.82 | 34.44 | 33.60 | 33.83 | 100,192 | -0.07(-0.21%) |
Apr 02, 2015 | 32.62 | 33.90 | 33.90 | 33.90 | 149,600 | +1.33(+4.08%) |