Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.05 | 31.46 | 31.05 | 31.17 | 2,769 | -0.05(-0.17%) |
Jun 29, 2015 | 31.20 | 31.54 | 31.06 | 31.23 | 6,512 | -0.55(-1.74%) |
Jun 26, 2015 | 31.70 | 31.88 | 31.66 | 31.78 | 2,068 | -0.37(-1.16%) |
Jun 25, 2015 | 32.04 | 32.19 | 31.80 | 32.15 | 2,151 | +0.06(+0.19%) |
Jun 24, 2015 | 32.13 | 32.23 | 32.08 | 32.09 | 2,527 | -0.56(-1.72%) |
Jun 23, 2015 | 32.66 | 32.66 | 32.31 | 32.65 | 8,444 | +0.06(+0.18%) |
Jun 22, 2015 | 32.59 | 32.59 | 32.59 | 32.59 | 510 | +0.28(+0.88%) |
Jun 19, 2015 | 32.12 | 32.41 | 32.12 | 32.31 | 3,428 | +0.08(+0.25%) |
Jun 18, 2015 | 32.29 | 32.55 | 32.23 | 32.23 | 1,768 | +0.06(+0.19%) |
Jun 17, 2015 | 32.06 | 32.35 | 32.05 | 32.17 | 1,214 | -0.00(-0.00%) |
Jun 16, 2015 | 31.86 | 32.17 | 31.86 | 32.17 | 3,072 | +0.15(+0.48%) |
Jun 15, 2015 | 31.95 | 32.03 | 31.84 | 32.01 | 2,517 | +0.22(+0.69%) |
Jun 12, 2015 | 31.96 | 31.96 | 31.55 | 31.79 | 3,159 | -0.56(-1.73%) |
Jun 11, 2015 | 32.27 | 32.35 | 31.94 | 32.35 | 5,819 | +0.17(+0.54%) |
Jun 10, 2015 | 31.45 | 32.22 | 31.45 | 32.18 | 1,074 | +0.39(+1.22%) |
Jun 09, 2015 | 31.98 | 31.98 | 31.60 | 31.79 | 18,118 | -0.26(-0.81%) |
Jun 08, 2015 | 32.05 | 32.05 | 31.67 | 32.05 | 3,985 | +0.01(+0.02%) |
Jun 05, 2015 | 32.05 | 32.05 | 32.05 | 32.05 | 12,777 | -0.22(-0.67%) |
Jun 04, 2015 | 32.70 | 32.70 | 32.16 | 32.26 | 867 | -0.34(-1.03%) |
Jun 03, 2015 | 32.77 | 33.02 | 32.60 | 32.60 | 2,007 | -0.35(-1.06%) |
Jun 02, 2015 | 33.09 | 33.24 | 32.95 | 32.95 | 2,764 | -0.18(-0.53%) |
Jun 01, 2015 | 33.13 | 33.13 | 32.91 | 33.13 | 1,713 | +0.07(+0.21%) |
May 28, 2015 | 33.06 | 33.06 | 33.06 | 33.06 | 65 | -0.29(-0.86%) |
May 27, 2015 | 33.24 | 33.34 | 33.19 | 33.34 | 789 | +0.18(+0.55%) |
May 26, 2015 | 33.14 | 33.16 | 33.14 | 33.16 | 863 | -0.34(-1.00%) |
May 22, 2015 | 33.37 | 33.50 | 33.50 | 33.50 | 2,945 | -0.17(-0.52%) |
May 21, 2015 | 33.43 | 33.73 | 33.43 | 33.67 | 5,634 | +0.21(+0.63%) |
May 20, 2015 | 33.06 | 33.62 | 33.06 | 33.46 | 5,108 | -0.05(-0.15%) |
May 19, 2015 | 33.45 | 33.67 | 33.45 | 33.51 | 828 | -0.06(-0.19%) |
May 18, 2015 | 33.49 | 33.84 | 33.49 | 33.57 | 1,124 | -0.12(-0.35%) |
May 15, 2015 | 33.56 | 33.80 | 33.39 | 33.69 | 5,151 | +0.14(+0.41%) |
May 14, 2015 | 33.59 | 33.60 | 33.55 | 33.55 | 1,682 | +0.09(+0.28%) |
May 13, 2015 | 33.40 | 33.50 | 33.40 | 33.46 | 17,434 | +0.43(+1.31%) |
May 12, 2015 | 33.03 | 33.03 | 33.03 | 33.03 | 1,623 | -0.27(-0.81%) |
May 11, 2015 | 33.30 | 33.30 | 33.30 | 33.30 | 510 | -0.15(-0.45%) |
May 08, 2015 | 33.19 | 33.44 | 32.97 | 33.44 | 2,683 | +0.58(+1.77%) |
May 07, 2015 | 32.79 | 32.97 | 32.56 | 32.86 | 18,557 | +0.16(+0.47%) |
May 06, 2015 | 32.79 | 32.96 | 32.70 | 32.71 | 14,184 | -0.59(-1.77%) |
May 05, 2015 | 33.43 | 33.43 | 33.14 | 33.29 | 4,090 | -0.43(-1.28%) |
May 04, 2015 | 33.74 | 33.74 | 33.56 | 33.73 | 1,870 | +0.26(+0.76%) |
May 01, 2015 | 33.57 | 33.57 | 33.47 | 33.47 | 3,108 | -0.17(-0.52%) |
Apr 30, 2015 | 33.37 | 33.65 | 33.37 | 33.65 | 3,127 | -0.18(-0.53%) |
Apr 29, 2015 | 33.87 | 33.87 | 33.83 | 33.83 | 1,556 | -0.01(-0.02%) |
Apr 28, 2015 | 33.63 | 33.85 | 33.54 | 33.83 | 3,547 | +0.10(+0.29%) |
Apr 27, 2015 | 33.80 | 33.80 | 33.69 | 33.74 | 1,477 | +0.06(+0.18%) |
Apr 24, 2015 | 33.62 | 33.80 | 33.62 | 33.68 | 1,698 | +0.10(+0.30%) |
Apr 23, 2015 | 33.20 | 33.58 | 33.20 | 33.58 | 2,215 | +0.25(+0.74%) |
Apr 22, 2015 | 33.14 | 33.33 | 33.13 | 33.33 | 1,307 | +0.23(+0.71%) |
Apr 21, 2015 | 33.33 | 33.47 | 33.09 | 33.09 | 2,088 | -0.10(-0.32%) |
Apr 20, 2015 | 33.17 | 33.20 | 33.17 | 33.20 | 1,721 | -0.08(-0.25%) |
Apr 17, 2015 | 33.19 | 33.28 | 33.19 | 33.28 | 868 | -0.08(-0.25%) |
Apr 16, 2015 | 33.21 | 33.36 | 33.21 | 33.36 | 760 | +0.20(+0.61%) |
Apr 15, 2015 | 33.22 | 33.24 | 32.97 | 33.16 | 3,994 | -0.04(-0.11%) |
Apr 14, 2015 | 33.09 | 33.27 | 33.06 | 33.20 | 8,076 | +0.32(+0.98%) |
Apr 13, 2015 | 32.83 | 33.13 | 32.76 | 32.88 | 7,023 | -0.11(-0.34%) |
Apr 10, 2015 | 33.03 | 33.09 | 32.94 | 32.99 | 9,369 | +0.15(+0.45%) |
Apr 09, 2015 | 32.73 | 33.09 | 32.73 | 32.84 | 11,885 | -0.08(-0.25%) |
Apr 08, 2015 | 32.97 | 33.15 | 32.84 | 32.92 | 21,091 | +0.04(+0.12%) |
Apr 07, 2015 | 32.79 | 32.91 | 32.71 | 32.88 | 1,991 | -0.00(-0.01%) |
Apr 06, 2015 | 32.31 | 33.01 | 32.05 | 32.88 | 5,069 | +0.34(+1.06%) |
Apr 02, 2015 | 32.72 | 32.54 | 32.54 | 32.54 | 12,850 | +0.24(+0.76%) |