Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.47 | 34.79 | 33.60 | 33.69 | 26,213 | -0.43(-1.26%) |
Jun 29, 2015 | 34.43 | 35.01 | 34.02 | 34.12 | 61,057 | -1.07(-3.03%) |
Jun 26, 2015 | 34.58 | 35.26 | 34.11 | 35.19 | 205,447 | +0.77(+2.23%) |
Jun 25, 2015 | 34.23 | 34.52 | 34.06 | 34.42 | 37,922 | +0.37(+1.10%) |
Jun 24, 2015 | 33.53 | 34.20 | 33.36 | 34.04 | 53,089 | +0.61(+1.82%) |
Jun 23, 2015 | 33.31 | 33.61 | 33.12 | 33.44 | 23,470 | +0.11(+0.34%) |
Jun 22, 2015 | 33.46 | 33.77 | 33.22 | 33.32 | 27,286 | -0.10(-0.31%) |
Jun 19, 2015 | 33.51 | 33.73 | 33.20 | 33.43 | 65,557 | +0.02(+0.06%) |
Jun 18, 2015 | 33.22 | 33.67 | 33.20 | 33.41 | 33,859 | +0.36(+1.08%) |
Jun 17, 2015 | 33.28 | 33.38 | 32.98 | 33.05 | 21,187 | -0.25(-0.76%) |
Jun 16, 2015 | 32.73 | 33.46 | 32.65 | 33.31 | 34,606 | +0.56(+1.71%) |
Jun 15, 2015 | 32.74 | 33.05 | 32.24 | 32.74 | 36,014 | -0.22(-0.68%) |
Jun 12, 2015 | 33.16 | 33.16 | 32.94 | 32.97 | 21,714 | -0.20(-0.59%) |
Jun 11, 2015 | 33.15 | 33.65 | 32.98 | 33.17 | 24,390 | -0.11(-0.34%) |
Jun 10, 2015 | 32.91 | 33.54 | 32.91 | 33.28 | 31,378 | +0.42(+1.28%) |
Jun 09, 2015 | 32.92 | 33.09 | 32.35 | 32.86 | 67,966 | -0.08(-0.26%) |
Jun 08, 2015 | 32.95 | 33.22 | 32.82 | 32.94 | 26,406 | -0.09(-0.28%) |
Jun 05, 2015 | 32.78 | 33.06 | 32.47 | 33.03 | 31,796 | +0.31(+0.94%) |
Jun 04, 2015 | 32.84 | 33.31 | 32.45 | 32.73 | 76,479 | -0.45(-1.35%) |
Jun 03, 2015 | 32.45 | 33.40 | 32.45 | 33.17 | 36,763 | +0.86(+2.65%) |
Jun 02, 2015 | 31.90 | 32.81 | 31.88 | 32.32 | 45,125 | +0.17(+0.52%) |
Jun 01, 2015 | 31.69 | 32.44 | 31.51 | 32.15 | 49,631 | +0.49(+1.56%) |
May 29, 2015 | 31.72 | 32.13 | 31.55 | 31.66 | 50,135 | -0.19(-0.58%) |
May 28, 2015 | 31.69 | 31.96 | 31.55 | 31.84 | 18,067 | +0.10(+0.32%) |
May 27, 2015 | 31.67 | 32.06 | 31.56 | 31.74 | 41,037 | +0.04(+0.12%) |
May 26, 2015 | 31.65 | 31.90 | 31.65 | 31.70 | 26,904 | +0.06(+0.18%) |
May 22, 2015 | 31.65 | 31.65 | 31.65 | 31.65 | 27,288 | -0.05(-0.15%) |
May 21, 2015 | 31.84 | 32.08 | 31.57 | 31.69 | 54,270 | -0.06(-0.18%) |
May 20, 2015 | 31.88 | 32.14 | 31.65 | 31.75 | 32,999 | -0.10(-0.32%) |
May 19, 2015 | 31.78 | 32.10 | 31.49 | 31.85 | 25,093 | -0.11(-0.35%) |
May 18, 2015 | 31.50 | 32.30 | 31.50 | 31.96 | 35,701 | +0.13(+0.41%) |
May 15, 2015 | 31.72 | 32.23 | 31.66 | 31.83 | 43,694 | -0.05(-0.15%) |
May 14, 2015 | 31.46 | 31.99 | 31.46 | 31.88 | 27,529 | +0.47(+1.51%) |
May 13, 2015 | 32.17 | 32.17 | 31.34 | 31.41 | 27,399 | -0.01(-0.03%) |
May 12, 2015 | 31.72 | 31.74 | 30.99 | 31.41 | 33,749 | +0.09(+0.30%) |
May 11, 2015 | 31.56 | 31.83 | 31.29 | 31.32 | 37,916 | -0.32(-1.00%) |
May 08, 2015 | 31.96 | 32.05 | 31.39 | 31.64 | 48,249 | +0.11(+0.35%) |
May 07, 2015 | 31.41 | 31.88 | 31.41 | 31.53 | 44,535 | +0.05(+0.15%) |
May 06, 2015 | 31.72 | 31.72 | 31.25 | 31.48 | 48,279 | +0.04(+0.12%) |
May 05, 2015 | 31.83 | 31.87 | 30.77 | 31.44 | 45,773 | -0.62(-1.95%) |
May 04, 2015 | 32.05 | 32.93 | 31.90 | 32.07 | 80,776 | +0.07(+0.23%) |
May 01, 2015 | 32.51 | 32.92 | 31.80 | 31.99 | 30,077 | -0.39(-1.21%) |
Apr 30, 2015 | 33.28 | 33.28 | 31.65 | 32.38 | 68,036 | -1.13(-3.36%) |
Apr 29, 2015 | 33.46 | 33.69 | 33.29 | 33.51 | 36,670 | -0.30(-0.88%) |
Apr 28, 2015 | 33.40 | 33.85 | 32.91 | 33.81 | 48,280 | +0.37(+1.11%) |
Apr 27, 2015 | 33.53 | 33.75 | 33.10 | 33.43 | 28,819 | -0.12(-0.36%) |
Apr 24, 2015 | 33.43 | 33.56 | 33.04 | 33.56 | 26,477 | +0.11(+0.33%) |
Apr 23, 2015 | 33.55 | 33.62 | 33.42 | 33.44 | 15,205 | -0.14(-0.42%) |
Apr 22, 2015 | 33.69 | 33.74 | 33.09 | 33.58 | 38,045 | -0.11(-0.33%) |
Apr 21, 2015 | 33.84 | 33.89 | 33.52 | 33.70 | 21,685 | -0.04(-0.11%) |
Apr 20, 2015 | 33.60 | 33.88 | 33.52 | 33.73 | 30,821 | +0.23(+0.69%) |
Apr 17, 2015 | 33.74 | 33.91 | 33.38 | 33.50 | 31,701 | -0.50(-1.48%) |
Apr 16, 2015 | 34.31 | 35.13 | 33.76 | 34.00 | 26,506 | -0.18(-0.52%) |
Apr 15, 2015 | 33.75 | 34.54 | 33.65 | 34.18 | 48,034 | +0.24(+0.71%) |
Apr 14, 2015 | 33.70 | 34.24 | 33.70 | 33.94 | 23,815 | +0.03(+0.08%) |
Apr 13, 2015 | 34.47 | 34.52 | 33.85 | 33.91 | 26,298 | -0.43(-1.25%) |
Apr 10, 2015 | 34.49 | 34.65 | 33.96 | 34.34 | 35,015 | -0.11(-0.32%) |
Apr 09, 2015 | 33.83 | 34.67 | 33.68 | 34.45 | 48,126 | +0.53(+1.56%) |
Apr 08, 2015 | 33.51 | 34.18 | 33.51 | 33.92 | 41,980 | +0.19(+0.55%) |
Apr 07, 2015 | 33.98 | 34.37 | 33.64 | 33.73 | 30,732 | -0.10(-0.30%) |
Apr 06, 2015 | 34.37 | 34.38 | 33.70 | 33.83 | 30,526 | -0.04(-0.11%) |
Apr 02, 2015 | 34.01 | 33.87 | 33.87 | 33.87 | 36,849 | -0.14(-0.41%) |