Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.70 | 32.70 | 32.16 | 32.34 | 1,467,428 | -0.12(-0.37%) |
Jun 29, 2015 | 32.86 | 33.03 | 32.45 | 32.47 | 1,339,704 | -1.03(-3.08%) |
Jun 26, 2015 | 33.68 | 33.79 | 33.45 | 33.50 | 1,179,321 | -0.02(-0.05%) |
Jun 25, 2015 | 33.62 | 33.69 | 33.43 | 33.51 | 928,514 | -0.20(-0.60%) |
Jun 24, 2015 | 33.81 | 33.91 | 33.62 | 33.72 | 1,541,364 | -0.03(-0.09%) |
Jun 23, 2015 | 34.07 | 34.07 | 33.68 | 33.75 | 1,360,279 | -0.06(-0.18%) |
Jun 22, 2015 | 33.75 | 33.98 | 33.67 | 33.81 | 1,405,525 | +0.72(+2.16%) |
Jun 19, 2015 | 33.15 | 33.27 | 33.08 | 33.09 | 808,630 | -0.07(-0.20%) |
Jun 18, 2015 | 32.98 | 33.35 | 32.90 | 33.16 | 1,611,620 | +0.26(+0.80%) |
Jun 17, 2015 | 32.67 | 32.94 | 32.54 | 32.89 | 1,094,482 | +0.05(+0.16%) |
Jun 16, 2015 | 32.63 | 32.91 | 32.56 | 32.84 | 734,710 | +0.20(+0.60%) |
Jun 15, 2015 | 32.44 | 32.68 | 32.39 | 32.65 | 708,157 | -0.06(-0.18%) |
Jun 12, 2015 | 32.59 | 32.80 | 32.44 | 32.71 | 910,230 | -0.52(-1.56%) |
Jun 11, 2015 | 33.26 | 33.46 | 33.11 | 33.23 | 831,571 | +0.26(+0.80%) |
Jun 10, 2015 | 32.65 | 33.14 | 32.60 | 32.96 | 956,059 | +0.69(+2.15%) |
Jun 09, 2015 | 32.22 | 32.34 | 32.01 | 32.27 | 908,567 | -0.03(-0.09%) |
Jun 08, 2015 | 32.29 | 32.42 | 32.14 | 32.30 | 1,050,430 | -0.05(-0.14%) |
Jun 05, 2015 | 32.50 | 32.53 | 32.22 | 32.34 | 1,224,246 | -0.68(-2.05%) |
Jun 04, 2015 | 33.05 | 33.44 | 32.95 | 33.02 | 1,060,977 | -0.23(-0.68%) |
Jun 03, 2015 | 33.43 | 33.46 | 33.19 | 33.25 | 1,215,978 | +0.40(+1.21%) |
Jun 02, 2015 | 32.83 | 32.96 | 32.63 | 32.85 | 1,349,119 | -0.10(-0.30%) |
Jun 01, 2015 | 33.17 | 33.20 | 32.76 | 32.95 | 1,023,721 | -0.29(-0.88%) |
May 29, 2015 | 33.44 | 33.48 | 33.07 | 33.24 | 821,997 | -0.29(-0.85%) |
May 28, 2015 | 33.59 | 33.60 | 33.35 | 33.53 | 620,286 | +0.01(+0.02%) |
May 27, 2015 | 33.14 | 33.56 | 33.09 | 33.52 | 1,064,450 | +0.47(+1.44%) |
May 26, 2015 | 33.43 | 33.47 | 32.97 | 33.05 | 884,317 | -0.50(-1.48%) |
May 22, 2015 | 33.81 | 33.54 | 33.54 | 33.54 | 608,576 | -0.26(-0.78%) |
May 21, 2015 | 33.79 | 33.88 | 33.71 | 33.81 | 598,256 | +0.03(+0.09%) |
May 20, 2015 | 33.62 | 33.88 | 33.62 | 33.78 | 724,695 | +0.02(+0.07%) |
May 19, 2015 | 33.60 | 33.85 | 33.53 | 33.75 | 885,685 | +0.13(+0.38%) |
May 18, 2015 | 33.52 | 33.68 | 33.46 | 33.62 | 694,288 | -0.18(-0.53%) |
May 15, 2015 | 33.78 | 33.86 | 33.61 | 33.81 | 800,436 | -0.07(-0.20%) |
May 14, 2015 | 33.80 | 33.90 | 33.72 | 33.87 | 1,096,009 | +0.52(+1.56%) |
May 13, 2015 | 33.44 | 33.56 | 33.20 | 33.35 | 2,168,523 | +0.08(+0.23%) |
May 12, 2015 | 33.20 | 33.36 | 33.11 | 33.28 | 1,195,095 | -0.11(-0.34%) |
May 11, 2015 | 33.25 | 33.54 | 33.18 | 33.39 | 1,372,578 | -0.20(-0.58%) |
May 08, 2015 | 33.26 | 33.71 | 33.23 | 33.59 | 1,649,885 | +1.02(+3.14%) |
May 07, 2015 | 32.36 | 32.59 | 32.28 | 32.56 | 1,174,597 | +0.11(+0.35%) |
May 06, 2015 | 32.68 | 32.69 | 32.34 | 32.45 | 1,234,571 | +0.08(+0.23%) |
May 05, 2015 | 32.89 | 32.96 | 32.36 | 32.37 | 1,685,862 | -0.62(-1.89%) |
May 04, 2015 | 32.95 | 33.08 | 32.89 | 33.00 | 829,386 | +0.00(+0.00%) |
May 01, 2015 | 32.76 | 33.00 | 32.68 | 33.00 | 1,189,778 | +0.01(+0.02%) |
Apr 30, 2015 | 32.99 | 33.20 | 32.93 | 32.99 | 1,048,614 | -0.12(-0.36%) |
Apr 29, 2015 | 33.44 | 33.51 | 33.01 | 33.11 | 1,384,980 | -0.60(-1.79%) |
Apr 28, 2015 | 33.62 | 33.79 | 33.49 | 33.72 | 1,015,962 | -0.23(-0.67%) |
Apr 27, 2015 | 34.11 | 34.11 | 33.87 | 33.94 | 1,043,471 | +0.08(+0.24%) |
Apr 24, 2015 | 33.81 | 34.02 | 33.72 | 33.86 | 911,149 | +0.07(+0.20%) |
Apr 23, 2015 | 33.40 | 33.87 | 33.38 | 33.79 | 1,240,792 | +0.29(+0.88%) |
Apr 22, 2015 | 33.59 | 33.68 | 33.39 | 33.50 | 1,676,770 | -0.13(-0.38%) |
Apr 21, 2015 | 33.70 | 33.75 | 33.56 | 33.63 | 1,140,333 | +0.26(+0.78%) |
Apr 20, 2015 | 33.56 | 33.60 | 33.32 | 33.36 | 1,807,072 | -0.06(-0.18%) |
Apr 17, 2015 | 33.55 | 33.56 | 33.27 | 33.42 | 2,666,173 | -0.26(-0.78%) |
Apr 16, 2015 | 33.75 | 33.76 | 33.42 | 33.69 | 2,738,109 | +1.24(+3.83%) |
Apr 15, 2015 | 32.48 | 32.60 | 32.27 | 32.44 | 1,481,746 | +0.34(+1.07%) |
Apr 14, 2015 | 32.00 | 32.17 | 31.90 | 32.10 | 1,054,432 | +0.30(+0.94%) |
Apr 13, 2015 | 31.88 | 31.97 | 31.78 | 31.80 | 705,578 | -0.25(-0.77%) |
Apr 10, 2015 | 31.91 | 32.15 | 31.90 | 32.05 | 813,043 | -0.08(-0.26%) |
Apr 09, 2015 | 32.28 | 32.29 | 32.08 | 32.13 | 1,138,644 | +0.03(+0.09%) |
Apr 08, 2015 | 32.39 | 32.42 | 31.99 | 32.10 | 896,990 | -0.07(-0.21%) |
Apr 07, 2015 | 32.30 | 32.48 | 32.15 | 32.17 | 1,179,903 | +0.19(+0.58%) |
Apr 06, 2015 | 31.79 | 32.18 | 31.79 | 31.98 | 850,265 | +0.22(+0.68%) |
Apr 02, 2015 | 31.52 | 31.76 | 31.76 | 31.76 | 1,599,458 | +0.49(+1.58%) |