Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.88 | 31.90 | 31.69 | 31.69 | 3,579 | -0.03(-0.09%) |
Jun 29, 2015 | 32.13 | 32.30 | 31.72 | 31.72 | 99,059 | -0.39(-1.23%) |
Jun 26, 2015 | 32.05 | 32.25 | 32.00 | 32.11 | 1,995 | +0.06(+0.18%) |
Jun 25, 2015 | 32.25 | 32.26 | 32.05 | 32.05 | 2,948 | -0.25(-0.77%) |
Jun 24, 2015 | 32.58 | 32.58 | 32.30 | 32.30 | 4,748 | -0.27(-0.82%) |
Jun 23, 2015 | 32.66 | 32.66 | 32.46 | 32.57 | 7,888 | -0.29(-0.87%) |
Jun 22, 2015 | 33.09 | 33.13 | 32.85 | 32.85 | 10,724 | -0.29(-0.86%) |
Jun 19, 2015 | 33.05 | 33.23 | 33.05 | 33.14 | 10,644 | -0.22(-0.65%) |
Jun 18, 2015 | 33.19 | 33.36 | 33.13 | 33.36 | 2,153 | +0.46(+1.38%) |
Jun 17, 2015 | 32.59 | 32.90 | 32.55 | 32.90 | 2,709 | +0.29(+0.90%) |
Jun 16, 2015 | 32.36 | 32.66 | 32.36 | 32.61 | 2,095 | +0.21(+0.66%) |
Jun 15, 2015 | 32.41 | 32.45 | 32.39 | 32.40 | 7,385 | -0.14(-0.43%) |
Jun 12, 2015 | 32.47 | 32.64 | 32.47 | 32.53 | 2,206 | -0.07(-0.20%) |
Jun 11, 2015 | 32.56 | 32.70 | 32.55 | 32.60 | 4,638 | +0.23(+0.71%) |
Jun 10, 2015 | 32.08 | 32.53 | 32.08 | 32.37 | 10,444 | +0.26(+0.82%) |
Jun 09, 2015 | 32.24 | 32.33 | 32.09 | 32.11 | 4,359 | -0.26(-0.82%) |
Jun 08, 2015 | 32.44 | 32.51 | 32.37 | 32.37 | 5,967 | -0.08(-0.23%) |
Jun 05, 2015 | 32.67 | 32.67 | 32.45 | 32.45 | 6,685 | -0.38(-1.15%) |
Jun 04, 2015 | 32.89 | 32.94 | 32.79 | 32.82 | 7,818 | +0.04(+0.11%) |
Jun 03, 2015 | 33.33 | 33.33 | 32.76 | 32.79 | 7,634 | -0.48(-1.46%) |
Jun 02, 2015 | 33.31 | 33.39 | 33.26 | 33.27 | 5,874 | -0.35(-1.05%) |
Jun 01, 2015 | 33.34 | 33.63 | 33.18 | 33.62 | 5,239 | +0.37(+1.11%) |
May 29, 2015 | 33.63 | 33.63 | 33.26 | 33.26 | 7,919 | -0.32(-0.95%) |
May 28, 2015 | 33.63 | 33.67 | 33.44 | 33.57 | 13,748 | -0.14(-0.43%) |
May 27, 2015 | 33.51 | 33.72 | 33.36 | 33.72 | 6,809 | +0.37(+1.10%) |
May 26, 2015 | 33.60 | 33.60 | 33.35 | 33.35 | 5,418 | -0.32(-0.95%) |
May 22, 2015 | 33.65 | 33.67 | 33.67 | 33.67 | 4,149 | +0.14(+0.41%) |
May 21, 2015 | 33.74 | 33.78 | 33.53 | 33.53 | 7,883 | -0.29(-0.85%) |
May 20, 2015 | 33.86 | 33.98 | 33.82 | 33.82 | 10,240 | -0.03(-0.10%) |
May 19, 2015 | 33.65 | 33.99 | 33.65 | 33.85 | 10,366 | -0.05(-0.15%) |
May 18, 2015 | 33.80 | 34.00 | 33.80 | 33.90 | 8,558 | -0.11(-0.32%) |
May 15, 2015 | 33.89 | 34.01 | 33.81 | 34.01 | 3,892 | +0.37(+1.09%) |
May 14, 2015 | 33.27 | 33.64 | 33.27 | 33.64 | 5,578 | +0.68(+2.06%) |
May 13, 2015 | 33.54 | 33.59 | 32.96 | 32.96 | 14,284 | -0.47(-1.41%) |
May 12, 2015 | 33.11 | 33.45 | 32.96 | 33.43 | 4,552 | +0.13(+0.39%) |
May 11, 2015 | 33.74 | 33.79 | 33.18 | 33.30 | 13,308 | -0.47(-1.39%) |
May 08, 2015 | 33.62 | 34.12 | 33.62 | 33.77 | 18,000 | +0.40(+1.21%) |
May 07, 2015 | 32.98 | 33.36 | 32.96 | 33.36 | 2,676 | +0.66(+2.01%) |
May 06, 2015 | 32.90 | 32.93 | 32.69 | 32.71 | 8,483 | -0.16(-0.49%) |
May 05, 2015 | 33.57 | 33.57 | 32.87 | 32.87 | 3,292 | -0.73(-2.17%) |
May 04, 2015 | 33.63 | 33.65 | 33.59 | 33.59 | 1,282 | +0.12(+0.35%) |
May 01, 2015 | 33.59 | 33.65 | 33.48 | 33.48 | 10,374 | +0.24(+0.72%) |
Apr 30, 2015 | 33.63 | 33.63 | 33.11 | 33.24 | 13,955 | -0.49(-1.46%) |
Apr 29, 2015 | 33.98 | 33.98 | 33.69 | 33.73 | 3,726 | -0.57(-1.67%) |
Apr 28, 2015 | 34.47 | 34.48 | 34.27 | 34.30 | 5,682 | -0.13(-0.38%) |
Apr 27, 2015 | 34.58 | 34.66 | 34.43 | 34.43 | 7,264 | -0.07(-0.21%) |
Apr 24, 2015 | 34.49 | 34.69 | 34.49 | 34.51 | 8,895 | -0.02(-0.07%) |
Apr 23, 2015 | 34.45 | 34.55 | 34.38 | 34.53 | 17,301 | +0.19(+0.55%) |
Apr 22, 2015 | 34.43 | 34.43 | 34.34 | 34.34 | 3,723 | -0.04(-0.10%) |
Apr 21, 2015 | 34.36 | 34.44 | 34.36 | 34.38 | 6,286 | +0.07(+0.21%) |
Apr 20, 2015 | 34.33 | 34.40 | 34.29 | 34.30 | 7,415 | +0.09(+0.27%) |
Apr 17, 2015 | 34.33 | 34.35 | 34.12 | 34.21 | 18,625 | -0.26(-0.75%) |
Apr 16, 2015 | 34.25 | 34.51 | 34.25 | 34.47 | 5,466 | +0.12(+0.34%) |
Apr 15, 2015 | 34.52 | 34.57 | 34.32 | 34.35 | 4,725 | -0.14(-0.40%) |
Apr 14, 2015 | 34.48 | 34.61 | 34.47 | 34.49 | 6,375 | +0.10(+0.30%) |
Apr 13, 2015 | 34.50 | 34.56 | 34.39 | 34.39 | 3,253 | -0.02(-0.07%) |
Apr 10, 2015 | 34.81 | 34.81 | 34.40 | 34.41 | 8,083 | -0.14(-0.40%) |
Apr 09, 2015 | 35.06 | 35.06 | 34.45 | 34.55 | 8,446 | -0.61(-1.74%) |
Apr 08, 2015 | 35.18 | 35.21 | 35.06 | 35.16 | 1,695 | -0.01(-0.03%) |
Apr 07, 2015 | 35.69 | 35.69 | 35.17 | 35.17 | 11,238 | -0.43(-1.22%) |
Apr 06, 2015 | 35.34 | 35.64 | 35.34 | 35.60 | 8,050 | +0.26(+0.74%) |
Apr 02, 2015 | 35.24 | 35.34 | 35.34 | 35.34 | 2,628 | +0.39(+1.13%) |