Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.91 | 27.43 | 25.88 | 27.00 | 363,831 | +0.17(+0.63%) |
Jun 29, 2015 | 28.44 | 28.88 | 26.76 | 26.83 | 353,163 | -2.29(-7.86%) |
Jun 26, 2015 | 30.00 | 31.34 | 28.91 | 29.12 | 348,758 | -1.14(-3.77%) |
Jun 25, 2015 | 31.25 | 31.25 | 28.86 | 30.26 | 384,067 | -0.64(-2.07%) |
Jun 24, 2015 | 32.19 | 32.59 | 30.60 | 30.90 | 160,356 | -1.22(-3.80%) |
Jun 23, 2015 | 34.00 | 34.22 | 31.85 | 32.12 | 212,473 | -1.13(-3.40%) |
Jun 22, 2015 | 31.52 | 33.93 | 31.52 | 33.25 | 359,809 | +1.84(+5.86%) |
Jun 19, 2015 | 31.21 | 31.88 | 30.91 | 31.41 | 213,251 | +0.41(+1.32%) |
Jun 18, 2015 | 30.99 | 31.38 | 30.20 | 31.00 | 148,495 | +0.22(+0.71%) |
Jun 17, 2015 | 30.56 | 31.45 | 29.62 | 30.78 | 246,112 | +0.21(+0.69%) |
Jun 16, 2015 | 32.33 | 32.33 | 29.42 | 30.57 | 396,755 | -1.76(-5.44%) |
Jun 15, 2015 | 29.71 | 32.99 | 29.28 | 32.33 | 347,136 | +2.96(+10.08%) |
Jun 12, 2015 | 29.98 | 30.15 | 29.20 | 29.37 | 97,285 | -0.88(-2.91%) |
Jun 11, 2015 | 30.07 | 30.56 | 28.62 | 30.25 | 216,191 | +0.19(+0.63%) |
Jun 10, 2015 | 30.94 | 30.94 | 30.00 | 30.06 | 88,580 | -0.88(-2.84%) |
Jun 09, 2015 | 31.21 | 31.44 | 30.09 | 30.94 | 137,402 | -0.11(-0.35%) |
Jun 08, 2015 | 30.68 | 31.35 | 30.68 | 31.05 | 181,757 | +0.20(+0.65%) |
Jun 05, 2015 | 29.43 | 30.90 | 29.43 | 30.85 | 127,135 | +1.12(+3.77%) |
Jun 04, 2015 | 29.71 | 30.35 | 28.97 | 29.73 | 179,584 | -0.01(-0.03%) |
Jun 03, 2015 | 31.31 | 31.44 | 29.43 | 29.74 | 261,791 | -1.15(-3.72%) |
Jun 02, 2015 | 30.50 | 31.62 | 29.33 | 30.89 | 280,889 | +0.95(+3.17%) |
Jun 01, 2015 | 28.80 | 30.80 | 28.02 | 29.94 | 420,936 | +1.20(+4.18%) |
May 29, 2015 | 29.54 | 29.75 | 28.06 | 28.74 | 195,235 | -0.44(-1.51%) |
May 28, 2015 | 27.55 | 30.76 | 27.55 | 29.18 | 438,662 | +1.41(+5.08%) |
May 27, 2015 | 27.20 | 27.88 | 26.21 | 27.77 | 222,525 | +0.84(+3.12%) |
May 26, 2015 | 26.48 | 27.87 | 26.14 | 26.93 | 334,132 | +0.50(+1.89%) |
May 22, 2015 | 27.50 | 26.43 | 26.43 | 26.43 | 250,700 | -0.23(-0.86%) |
May 21, 2015 | 28.26 | 28.37 | 26.01 | 26.66 | 193,192 | -1.22(-4.38%) |
May 20, 2015 | 27.21 | 28.68 | 26.63 | 27.88 | 139,860 | +0.54(+1.98%) |
May 19, 2015 | 27.50 | 27.94 | 26.58 | 27.34 | 183,911 | -0.33(-1.19%) |
May 18, 2015 | 26.45 | 27.83 | 26.05 | 27.67 | 139,597 | +1.13(+4.26%) |
May 15, 2015 | 27.13 | 27.13 | 25.91 | 26.54 | 125,373 | -0.56(-2.07%) |
May 14, 2015 | 28.00 | 28.07 | 26.82 | 27.10 | 175,187 | -0.90(-3.21%) |
May 13, 2015 | 28.12 | 28.28 | 27.01 | 28.00 | 247,311 | -0.29(-1.03%) |
May 12, 2015 | 28.64 | 28.96 | 27.99 | 28.29 | 168,261 | -0.58(-2.01%) |
May 11, 2015 | 28.54 | 29.12 | 27.89 | 28.87 | 163,640 | +0.26(+0.91%) |
May 08, 2015 | 28.49 | 29.00 | 28.22 | 28.61 | 341,647 | +0.28(+0.99%) |
May 07, 2015 | 27.68 | 28.60 | 27.03 | 28.33 | 389,755 | +0.77(+2.79%) |
May 06, 2015 | 25.37 | 28.73 | 25.36 | 27.56 | 749,234 | +2.86(+11.58%) |
May 05, 2015 | 24.69 | 25.36 | 23.35 | 24.70 | 501,820 | +0.43(+1.77%) |
May 04, 2015 | 24.30 | 24.62 | 23.14 | 24.27 | 341,543 | -0.32(-1.30%) |
May 01, 2015 | 25.43 | 25.49 | 23.64 | 24.59 | 207,297 | -0.46(-1.84%) |
Apr 30, 2015 | 25.00 | 25.90 | 24.72 | 25.05 | 248,157 | +0.06(+0.24%) |
Apr 29, 2015 | 25.27 | 26.29 | 24.90 | 24.99 | 230,958 | -0.59(-2.31%) |
Apr 28, 2015 | 26.00 | 26.19 | 24.11 | 25.58 | 385,719 | -0.15(-0.58%) |
Apr 27, 2015 | 25.00 | 27.50 | 24.86 | 25.73 | 801,428 | -0.36(-1.38%) |
Apr 24, 2015 | 26.80 | 26.90 | 26.01 | 26.09 | 225,740 | -0.28(-1.06%) |
Apr 23, 2015 | 27.10 | 27.17 | 25.52 | 26.37 | 443,718 | +0.22(+0.84%) |
Apr 22, 2015 | 26.90 | 27.22 | 25.71 | 26.15 | 378,813 | -1.44(-5.22%) |
Apr 21, 2015 | 26.67 | 27.92 | 26.57 | 27.59 | 384,869 | +0.97(+3.64%) |
Apr 20, 2015 | 26.91 | 27.34 | 25.94 | 26.62 | 353,036 | -0.35(-1.30%) |
Apr 17, 2015 | 27.00 | 27.46 | 26.05 | 26.97 | 416,058 | -0.71(-2.57%) |
Apr 16, 2015 | 28.00 | 28.81 | 27.36 | 27.68 | 333,890 | -0.17(-0.61%) |
Apr 15, 2015 | 28.57 | 29.10 | 27.54 | 27.85 | 318,960 | -0.55(-1.94%) |
Apr 14, 2015 | 29.50 | 30.30 | 28.07 | 28.40 | 535,437 | -0.63(-2.17%) |
Apr 13, 2015 | 29.25 | 30.05 | 28.89 | 29.03 | 881,970 | +0.59(+2.07%) |
Apr 10, 2015 | 30.25 | 30.62 | 28.02 | 28.44 | 2,138,639 | -2.35(-7.63%) |
Apr 09, 2015 | 31.10 | 31.89 | 29.00 | 30.79 | 943,604 | -2.55(-7.65%) |
Apr 08, 2015 | 33.50 | 34.34 | 32.68 | 33.34 | 395,642 | -0.29(-0.86%) |
Apr 07, 2015 | 33.97 | 35.29 | 33.47 | 33.63 | 690,414 | +0.02(+0.06%) |
Apr 06, 2015 | 34.40 | 35.50 | 31.83 | 33.61 | 2,663,516 | +10.75(+47.03%) |
Apr 02, 2015 | 23.62 | 23.62 | 22.51 | 22.86 | 98,100 | -0.68(-2.87%) |