Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.74 | 31.75 | 31.19 | 31.26 | 125,813 | -0.15(-0.48%) |
Jun 29, 2015 | 32.07 | 32.42 | 31.35 | 31.41 | 149,271 | -1.00(-3.10%) |
Jun 26, 2015 | 32.27 | 32.55 | 31.95 | 32.41 | 314,999 | +0.31(+0.96%) |
Jun 25, 2015 | 32.57 | 32.57 | 31.84 | 32.11 | 136,086 | -0.38(-1.16%) |
Jun 24, 2015 | 32.91 | 32.98 | 32.37 | 32.48 | 192,692 | -0.53(-1.59%) |
Jun 23, 2015 | 33.15 | 33.19 | 32.89 | 33.01 | 189,335 | -0.10(-0.29%) |
Jun 22, 2015 | 33.33 | 33.33 | 32.94 | 33.11 | 204,277 | -0.01(-0.03%) |
Jun 19, 2015 | 32.90 | 33.42 | 32.78 | 33.11 | 272,420 | +0.33(+1.02%) |
Jun 18, 2015 | 32.56 | 32.80 | 32.11 | 32.78 | 236,537 | +0.32(+1.00%) |
Jun 17, 2015 | 32.44 | 32.61 | 32.18 | 32.46 | 262,443 | +0.22(+0.68%) |
Jun 16, 2015 | 31.97 | 32.36 | 31.79 | 32.24 | 247,219 | +0.27(+0.85%) |
Jun 15, 2015 | 31.93 | 32.08 | 31.12 | 31.97 | 157,679 | -0.27(-0.84%) |
Jun 12, 2015 | 32.75 | 32.75 | 32.04 | 32.24 | 86,302 | -0.61(-1.87%) |
Jun 11, 2015 | 32.65 | 33.22 | 32.40 | 32.85 | 155,417 | +0.22(+0.67%) |
Jun 10, 2015 | 32.25 | 32.81 | 31.99 | 32.63 | 152,422 | +0.66(+2.06%) |
Jun 09, 2015 | 32.17 | 32.26 | 31.88 | 31.97 | 106,197 | -0.14(-0.44%) |
Jun 08, 2015 | 32.61 | 32.64 | 32.08 | 32.11 | 77,033 | -0.53(-1.61%) |
Jun 05, 2015 | 32.03 | 32.71 | 31.79 | 32.64 | 141,498 | +0.54(+1.67%) |
Jun 04, 2015 | 32.53 | 32.79 | 32.05 | 32.11 | 149,319 | -0.70(-2.14%) |
Jun 03, 2015 | 32.42 | 32.99 | 32.33 | 32.81 | 164,097 | +0.47(+1.47%) |
Jun 02, 2015 | 31.97 | 32.79 | 31.82 | 32.33 | 141,549 | +0.29(+0.90%) |
Jun 01, 2015 | 32.92 | 32.92 | 31.29 | 32.04 | 186,510 | +0.60(+1.90%) |
May 29, 2015 | 31.61 | 31.79 | 30.99 | 31.45 | 126,175 | -0.19(-0.61%) |
May 28, 2015 | 31.72 | 32.03 | 31.32 | 31.64 | 99,381 | -0.26(-0.82%) |
May 27, 2015 | 31.63 | 31.99 | 31.15 | 31.90 | 170,613 | +0.39(+1.25%) |
May 26, 2015 | 32.07 | 32.07 | 31.26 | 31.51 | 153,245 | -0.82(-2.52%) |
May 22, 2015 | 32.97 | 32.33 | 32.33 | 32.33 | 109,323 | -0.67(-2.02%) |
May 21, 2015 | 33.27 | 33.33 | 32.73 | 32.99 | 119,694 | -0.25(-0.74%) |
May 20, 2015 | 33.20 | 33.26 | 32.82 | 33.24 | 105,603 | +0.14(+0.42%) |
May 19, 2015 | 33.25 | 33.25 | 32.87 | 33.10 | 140,247 | -0.24(-0.71%) |
May 18, 2015 | 33.10 | 33.33 | 32.85 | 33.33 | 151,107 | +0.08(+0.24%) |
May 15, 2015 | 33.33 | 33.33 | 32.93 | 33.26 | 163,276 | -0.08(-0.24%) |
May 14, 2015 | 33.19 | 33.47 | 33.04 | 33.33 | 222,366 | +0.44(+1.33%) |
May 13, 2015 | 33.12 | 33.21 | 32.76 | 32.90 | 196,420 | -0.04(-0.13%) |
May 12, 2015 | 33.26 | 33.50 | 32.67 | 32.94 | 211,229 | -0.54(-1.62%) |
May 11, 2015 | 33.16 | 33.93 | 33.04 | 33.48 | 218,833 | +0.25(+0.77%) |
May 08, 2015 | 33.33 | 33.54 | 32.93 | 33.23 | 242,874 | +0.33(+1.01%) |
May 07, 2015 | 32.80 | 33.19 | 32.66 | 32.90 | 308,374 | -0.04(-0.13%) |
May 06, 2015 | 32.50 | 33.03 | 32.32 | 32.94 | 671,461 | +0.82(+2.54%) |
May 05, 2015 | 30.70 | 32.49 | 30.50 | 32.12 | 646,955 | +2.15(+7.17%) |
May 04, 2015 | 29.93 | 30.27 | 29.85 | 29.97 | 295,731 | +0.03(+0.09%) |
May 01, 2015 | 30.53 | 30.68 | 29.69 | 29.95 | 243,659 | -0.50(-1.64%) |
Apr 30, 2015 | 31.08 | 31.35 | 30.30 | 30.45 | 311,771 | -0.89(-2.85%) |
Apr 29, 2015 | 31.12 | 31.78 | 31.05 | 31.34 | 189,478 | -0.13(-0.42%) |
Apr 28, 2015 | 31.33 | 31.54 | 31.13 | 31.47 | 281,020 | +0.11(+0.34%) |
Apr 27, 2015 | 31.34 | 31.53 | 30.88 | 31.37 | 317,377 | +0.11(+0.34%) |
Apr 24, 2015 | 31.33 | 31.55 | 31.11 | 31.26 | 273,187 | -0.03(-0.08%) |
Apr 23, 2015 | 31.16 | 31.40 | 30.99 | 31.29 | 256,136 | +0.01(+0.03%) |
Apr 22, 2015 | 31.46 | 31.55 | 30.83 | 31.28 | 160,122 | -0.14(-0.45%) |
Apr 21, 2015 | 31.45 | 31.55 | 31.15 | 31.42 | 367,124 | +0.17(+0.53%) |
Apr 20, 2015 | 31.26 | 31.36 | 30.91 | 31.26 | 296,261 | +0.52(+1.68%) |
Apr 17, 2015 | 31.28 | 31.47 | 30.71 | 30.74 | 319,203 | -0.91(-2.88%) |
Apr 16, 2015 | 32.16 | 32.47 | 31.63 | 31.65 | 141,555 | -0.63(-1.96%) |
Apr 15, 2015 | 31.89 | 32.64 | 31.84 | 32.28 | 205,409 | +0.61(+1.91%) |
Apr 14, 2015 | 31.74 | 31.97 | 31.44 | 31.68 | 137,238 | -0.06(-0.19%) |
Apr 13, 2015 | 31.55 | 31.80 | 31.40 | 31.74 | 187,737 | +0.18(+0.56%) |
Apr 10, 2015 | 31.40 | 31.62 | 31.30 | 31.56 | 137,145 | +0.25(+0.81%) |
Apr 09, 2015 | 31.03 | 31.34 | 30.67 | 31.31 | 154,879 | +0.28(+0.90%) |
Apr 08, 2015 | 30.91 | 31.22 | 30.83 | 31.03 | 227,668 | +0.08(+0.26%) |
Apr 07, 2015 | 31.22 | 31.45 | 30.90 | 30.95 | 198,434 | -0.24(-0.76%) |
Apr 06, 2015 | 30.63 | 31.23 | 30.57 | 31.18 | 353,314 | +0.46(+1.51%) |
Apr 02, 2015 | 30.82 | 30.72 | 30.72 | 30.72 | 328,425 | -0.07(-0.23%) |