Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.14 | 22.32 | 21.44 | 21.74 | 8,124,198 | -0.29(-1.32%) |
Jun 29, 2015 | 22.05 | 23.52 | 21.96 | 22.03 | 7,255,077 | -0.36(-1.61%) |
Jun 26, 2015 | 22.62 | 22.84 | 22.23 | 22.39 | 4,919,625 | -0.39(-1.71%) |
Jun 25, 2015 | 23.42 | 23.49 | 22.25 | 22.78 | 6,428,619 | -0.64(-2.73%) |
Jun 24, 2015 | 23.91 | 24.28 | 23.37 | 23.42 | 4,221,776 | -0.49(-2.05%) |
Jun 23, 2015 | 23.74 | 24.00 | 23.28 | 23.91 | 4,129,365 | +0.15(+0.63%) |
Jun 22, 2015 | 23.60 | 24.10 | 23.42 | 23.76 | 3,248,044 | +0.27(+1.15%) |
Jun 19, 2015 | 24.03 | 24.11 | 23.41 | 23.49 | 4,163,098 | -0.68(-2.81%) |
Jun 18, 2015 | 24.90 | 25.00 | 23.85 | 24.17 | 3,292,809 | -0.74(-2.97%) |
Jun 17, 2015 | 25.01 | 25.21 | 24.13 | 24.91 | 4,503,391 | +0.11(+0.44%) |
Jun 16, 2015 | 25.18 | 25.33 | 24.58 | 24.80 | 3,136,405 | -0.35(-1.39%) |
Jun 15, 2015 | 25.07 | 25.75 | 24.77 | 25.15 | 3,443,093 | -0.11(-0.44%) |
Jun 12, 2015 | 26.17 | 26.25 | 25.18 | 25.26 | 4,163,935 | -1.08(-4.10%) |
Jun 11, 2015 | 27.39 | 27.39 | 26.19 | 26.34 | 3,539,444 | -1.05(-3.83%) |
Jun 10, 2015 | 27.98 | 28.28 | 27.34 | 27.39 | 2,883,540 | -0.40(-1.44%) |
Jun 09, 2015 | 27.67 | 28.42 | 27.65 | 27.79 | 3,516,921 | +0.37(+1.35%) |
Jun 08, 2015 | 27.21 | 27.54 | 26.83 | 27.42 | 3,195,505 | +0.32(+1.18%) |
Jun 05, 2015 | 27.25 | 27.86 | 26.88 | 27.10 | 2,743,854 | -0.28(-1.02%) |
Jun 04, 2015 | 27.63 | 27.78 | 27.27 | 27.38 | 4,599,028 | -0.45(-1.62%) |
Jun 03, 2015 | 28.38 | 28.58 | 27.70 | 27.83 | 2,261,626 | -0.61(-2.14%) |
Jun 02, 2015 | 27.95 | 28.66 | 27.68 | 28.44 | 2,483,162 | +0.62(+2.23%) |
Jun 01, 2015 | 27.81 | 28.00 | 27.29 | 27.82 | 3,385,176 | -0.02(-0.07%) |
May 29, 2015 | 28.54 | 28.84 | 27.82 | 27.84 | 3,667,366 | -0.66(-2.32%) |
May 28, 2015 | 29.42 | 29.42 | 28.25 | 28.50 | 3,703,029 | -1.04(-3.52%) |
May 27, 2015 | 29.60 | 29.98 | 29.25 | 29.54 | 1,903,739 | -0.17(-0.57%) |
May 26, 2015 | 31.00 | 31.05 | 29.69 | 29.71 | 2,278,693 | -1.78(-5.65%) |
May 22, 2015 | 31.41 | 31.49 | 31.49 | 31.49 | 1,213,300 | -0.16(-0.51%) |
May 21, 2015 | 31.32 | 32.20 | 31.32 | 31.65 | 1,668,452 | +0.57(+1.83%) |
May 20, 2015 | 30.93 | 31.15 | 30.27 | 31.08 | 1,468,429 | +0.25(+0.81%) |
May 19, 2015 | 31.04 | 31.78 | 30.77 | 30.83 | 2,493,590 | -0.54(-1.72%) |
May 18, 2015 | 32.06 | 32.05 | 31.05 | 31.37 | 2,072,979 | -0.68(-2.12%) |
May 15, 2015 | 31.52 | 32.17 | 31.21 | 32.05 | 2,217,173 | +0.48(+1.52%) |
May 14, 2015 | 31.52 | 31.78 | 31.12 | 31.57 | 2,077,866 | +0.28(+0.89%) |
May 13, 2015 | 32.60 | 32.72 | 31.05 | 31.29 | 3,506,051 | -1.26(-3.87%) |
May 12, 2015 | 32.40 | 33.04 | 32.36 | 32.55 | 1,484,528 | +0.25(+0.77%) |
May 11, 2015 | 33.24 | 33.37 | 32.27 | 32.30 | 2,579,932 | -1.04(-3.12%) |
May 08, 2015 | 32.73 | 33.39 | 32.10 | 33.34 | 2,869,488 | +1.02(+3.16%) |
May 07, 2015 | 32.86 | 32.89 | 32.05 | 32.32 | 2,036,657 | -0.73(-2.21%) |
May 06, 2015 | 32.84 | 33.35 | 32.36 | 33.05 | 3,392,286 | +0.65(+2.01%) |
May 05, 2015 | 33.46 | 33.55 | 32.17 | 32.40 | 4,415,837 | -0.81(-2.44%) |
May 04, 2015 | 33.04 | 34.14 | 33.02 | 33.21 | 4,103,251 | +0.12(+0.36%) |
May 01, 2015 | 32.65 | 33.35 | 32.07 | 33.09 | 3,815,682 | +0.61(+1.88%) |
Apr 30, 2015 | 30.89 | 32.93 | 30.27 | 32.48 | 7,446,132 | +1.61(+5.22%) |
Apr 29, 2015 | 28.94 | 31.33 | 28.92 | 30.87 | 5,890,237 | +1.96(+6.78%) |
Apr 28, 2015 | 30.35 | 31.00 | 28.55 | 28.91 | 8,173,225 | -0.97(-3.25%) |
Apr 27, 2015 | 30.24 | 30.31 | 29.59 | 29.88 | 4,491,305 | -0.32(-1.06%) |
Apr 24, 2015 | 30.55 | 30.89 | 30.16 | 30.20 | 2,047,061 | -0.48(-1.56%) |
Apr 23, 2015 | 30.09 | 30.75 | 29.92 | 30.68 | 2,142,070 | +0.66(+2.20%) |
Apr 22, 2015 | 29.46 | 30.19 | 29.11 | 30.02 | 3,118,618 | +0.53(+1.80%) |
Apr 21, 2015 | 30.05 | 30.51 | 29.37 | 29.49 | 3,392,823 | -0.56(-1.86%) |
Apr 20, 2015 | 31.05 | 31.70 | 30.02 | 30.05 | 6,504,854 | -1.09(-3.50%) |
Apr 17, 2015 | 30.83 | 31.37 | 30.52 | 31.14 | 3,844,325 | +0.00(+0.00%) |
Apr 16, 2015 | 30.61 | 31.62 | 30.37 | 31.14 | 4,495,447 | +0.36(+1.17%) |
Apr 15, 2015 | 28.71 | 30.93 | 28.65 | 30.78 | 5,694,907 | +2.38(+8.38%) |
Apr 14, 2015 | 28.53 | 28.76 | 28.28 | 28.40 | 4,290,662 | -0.16(-0.56%) |
Apr 13, 2015 | 28.86 | 29.04 | 28.01 | 28.56 | 2,270,096 | -0.15(-0.52%) |
Apr 10, 2015 | 28.49 | 28.82 | 27.98 | 28.71 | 2,603,444 | +0.23(+0.81%) |
Apr 09, 2015 | 29.12 | 29.40 | 27.81 | 28.48 | 4,510,936 | -0.59(-2.03%) |
Apr 08, 2015 | 29.59 | 29.61 | 28.68 | 29.07 | 1,996,789 | -0.35(-1.19%) |
Apr 07, 2015 | 28.88 | 29.79 | 28.76 | 29.42 | 2,561,370 | +0.74(+2.58%) |
Apr 06, 2015 | 28.94 | 28.96 | 28.27 | 28.68 | 3,552,324 | -0.41(-1.41%) |
Apr 02, 2015 | 27.59 | 29.09 | 29.09 | 29.09 | 3,067,600 | +1.36(+4.90%) |