Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.15 | 28.15 | 27.90 | 27.95 | 26,728 | +0.02(+0.06%) |
Jun 29, 2015 | 28.28 | 28.33 | 27.93 | 27.94 | 176,298 | -0.52(-1.84%) |
Jun 26, 2015 | 28.48 | 28.54 | 28.41 | 28.46 | 128,229 | +0.00(+0.00%) |
Jun 25, 2015 | 28.61 | 28.62 | 28.46 | 28.46 | 76,154 | -0.10(-0.36%) |
Jun 24, 2015 | 28.77 | 28.80 | 28.55 | 28.56 | 123,584 | -0.27(-0.95%) |
Jun 23, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 11,488 | +0.06(+0.22%) |
Jun 22, 2015 | 28.85 | 28.87 | 28.77 | 28.77 | 24,538 | +0.11(+0.38%) |
Jun 19, 2015 | 28.80 | 28.80 | 28.66 | 28.66 | 38,870 | -0.12(-0.41%) |
Jun 18, 2015 | 28.59 | 28.83 | 28.59 | 28.78 | 20,954 | +0.30(+1.06%) |
Jun 17, 2015 | 28.47 | 28.59 | 28.38 | 28.48 | 65,569 | +0.05(+0.19%) |
Jun 16, 2015 | 28.23 | 28.45 | 28.23 | 28.42 | 39,868 | +0.18(+0.63%) |
Jun 15, 2015 | 28.34 | 28.35 | 28.21 | 28.25 | 36,218 | -0.22(-0.76%) |
Jun 12, 2015 | 28.49 | 28.53 | 28.42 | 28.46 | 45,467 | -0.19(-0.65%) |
Jun 11, 2015 | 28.63 | 28.69 | 28.63 | 28.65 | 91,910 | +0.05(+0.19%) |
Jun 10, 2015 | 28.41 | 28.59 | 28.41 | 28.59 | 39,532 | +0.32(+1.12%) |
Jun 09, 2015 | 28.26 | 28.35 | 28.21 | 28.28 | 65,898 | -0.01(-0.03%) |
Jun 08, 2015 | 28.45 | 28.45 | 28.28 | 28.28 | 59,440 | -0.12(-0.41%) |
Jun 05, 2015 | 28.52 | 28.52 | 28.40 | 28.40 | 41,574 | -0.09(-0.30%) |
Jun 04, 2015 | 28.70 | 28.75 | 28.49 | 28.49 | 97,253 | -0.30(-1.04%) |
Jun 03, 2015 | 28.82 | 28.88 | 28.74 | 28.78 | 39,601 | +0.05(+0.18%) |
Jun 02, 2015 | 28.76 | 28.81 | 28.63 | 28.73 | 107,212 | -0.08(-0.28%) |
Jun 01, 2015 | 28.91 | 28.91 | 28.69 | 28.81 | 30,569 | +0.01(+0.03%) |
May 29, 2015 | 28.86 | 28.89 | 28.75 | 28.80 | 96,011 | -0.09(-0.30%) |
May 28, 2015 | 28.82 | 28.93 | 28.82 | 28.89 | 43,856 | +0.01(+0.03%) |
May 27, 2015 | 28.82 | 28.92 | 28.70 | 28.88 | 59,061 | +0.19(+0.65%) |
May 26, 2015 | 28.90 | 28.90 | 28.64 | 28.69 | 52,560 | -0.32(-1.10%) |
May 22, 2015 | 29.11 | 29.01 | 29.01 | 29.01 | 37,650 | -0.10(-0.35%) |
May 21, 2015 | 29.10 | 29.13 | 29.07 | 29.11 | 20,076 | +0.09(+0.29%) |
May 20, 2015 | 29.08 | 29.18 | 29.03 | 29.03 | 61,899 | +0.00(+0.00%) |
May 19, 2015 | 28.99 | 29.09 | 28.99 | 29.03 | 15,844 | -0.01(-0.03%) |
May 18, 2015 | 28.94 | 29.08 | 28.92 | 29.04 | 46,812 | +0.05(+0.16%) |
May 15, 2015 | 28.93 | 28.99 | 28.89 | 28.99 | 27,156 | +0.05(+0.19%) |
May 14, 2015 | 28.77 | 28.94 | 28.77 | 28.94 | 28,964 | +0.26(+0.92%) |
May 13, 2015 | 28.73 | 28.76 | 28.63 | 28.67 | 9,358 | +0.02(+0.08%) |
May 12, 2015 | 28.53 | 28.69 | 28.47 | 28.65 | 51,385 | -0.09(-0.32%) |
May 11, 2015 | 28.85 | 28.85 | 28.71 | 28.74 | 63,087 | -0.11(-0.38%) |
May 08, 2015 | 28.78 | 28.91 | 28.78 | 28.85 | 84,334 | +0.33(+1.17%) |
May 07, 2015 | 28.43 | 28.61 | 28.39 | 28.52 | 62,588 | +0.09(+0.33%) |
May 06, 2015 | 28.63 | 28.67 | 28.31 | 28.42 | 75,804 | -0.15(-0.54%) |
May 05, 2015 | 28.87 | 28.87 | 28.56 | 28.58 | 29,387 | -0.32(-1.09%) |
May 04, 2015 | 28.90 | 28.95 | 28.86 | 28.89 | 18,456 | +0.09(+0.31%) |
May 01, 2015 | 28.59 | 28.80 | 28.59 | 28.80 | 45,731 | +0.28(+0.98%) |
Apr 30, 2015 | 28.73 | 28.73 | 28.50 | 28.52 | 52,083 | -0.28(-0.97%) |
Apr 29, 2015 | 28.87 | 28.87 | 28.73 | 28.80 | 16,015 | -0.13(-0.46%) |
Apr 28, 2015 | 28.84 | 28.94 | 28.72 | 28.94 | 55,268 | +0.05(+0.19%) |
Apr 27, 2015 | 28.95 | 29.01 | 28.84 | 28.88 | 20,998 | -0.04(-0.13%) |
Apr 24, 2015 | 28.93 | 28.97 | 28.92 | 28.92 | 23,284 | -0.02(-0.08%) |
Apr 23, 2015 | 28.76 | 29.03 | 28.76 | 28.94 | 16,170 | +0.07(+0.24%) |
Apr 22, 2015 | 28.77 | 28.91 | 28.71 | 28.87 | 18,365 | +0.12(+0.43%) |
Apr 21, 2015 | 28.90 | 28.90 | 28.73 | 28.75 | 26,620 | -0.10(-0.35%) |
Apr 20, 2015 | 28.66 | 28.93 | 28.66 | 28.85 | 70,898 | +0.29(+1.00%) |
Apr 17, 2015 | 28.73 | 28.73 | 28.49 | 28.56 | 50,533 | -0.30(-1.03%) |
Apr 16, 2015 | 28.81 | 28.97 | 28.81 | 28.86 | 23,809 | +0.00(+0.01%) |
Apr 15, 2015 | 28.77 | 28.95 | 28.77 | 28.86 | 38,272 | +0.16(+0.56%) |
Apr 14, 2015 | 28.59 | 28.76 | 28.58 | 28.70 | 227,547 | +0.08(+0.28%) |
Apr 13, 2015 | 28.83 | 28.83 | 28.60 | 28.62 | 73,712 | -0.17(-0.59%) |
Apr 10, 2015 | 28.73 | 28.80 | 28.73 | 28.79 | 76,365 | +0.19(+0.68%) |
Apr 09, 2015 | 28.58 | 28.63 | 28.42 | 28.59 | 56,338 | +0.10(+0.35%) |
Apr 08, 2015 | 28.56 | 28.57 | 28.44 | 28.49 | 54,307 | -0.05(-0.19%) |
Apr 07, 2015 | 28.66 | 28.69 | 28.53 | 28.55 | 42,866 | -0.09(-0.33%) |
Apr 06, 2015 | 28.31 | 28.70 | 28.31 | 28.64 | 82,749 | +0.19(+0.65%) |
Apr 02, 2015 | 28.33 | 28.45 | 28.45 | 28.45 | 87,680 | +0.19(+0.69%) |