Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.82 | 27.82 | 25.80 | 26.31 | 136,987 | +0.10(+0.39%) |
Jun 29, 2015 | 26.78 | 26.91 | 24.66 | 26.21 | 208,323 | -1.08(-3.95%) |
Jun 26, 2015 | 27.22 | 27.42 | 27.12 | 27.28 | 78,355 | +0.05(+0.19%) |
Jun 25, 2015 | 27.65 | 27.65 | 26.98 | 27.23 | 109,779 | -0.22(-0.80%) |
Jun 24, 2015 | 28.33 | 28.35 | 27.45 | 27.45 | 161,263 | -0.81(-2.86%) |
Jun 23, 2015 | 27.96 | 28.45 | 27.92 | 28.26 | 128,097 | +0.20(+0.72%) |
Jun 22, 2015 | 28.50 | 28.93 | 27.65 | 28.06 | 109,560 | -0.34(-1.19%) |
Jun 19, 2015 | 28.97 | 29.47 | 28.03 | 28.40 | 225,610 | -0.74(-2.54%) |
Jun 18, 2015 | 28.97 | 29.61 | 28.79 | 29.14 | 107,468 | +0.40(+1.41%) |
Jun 17, 2015 | 28.43 | 28.93 | 28.03 | 28.73 | 90,278 | +0.51(+1.79%) |
Jun 16, 2015 | 28.40 | 28.90 | 26.98 | 28.23 | 297,924 | -0.37(-1.30%) |
Jun 15, 2015 | 28.97 | 29.20 | 28.36 | 28.60 | 123,484 | -0.20(-0.70%) |
Jun 12, 2015 | 27.96 | 28.90 | 27.96 | 28.80 | 63,971 | +0.64(+2.27%) |
Jun 11, 2015 | 28.03 | 28.24 | 27.86 | 28.16 | 108,498 | -0.07(-0.24%) |
Jun 10, 2015 | 28.40 | 28.53 | 28.14 | 28.23 | 156,889 | -0.24(-0.83%) |
Jun 09, 2015 | 28.67 | 29.04 | 28.29 | 28.46 | 90,833 | -0.35(-1.23%) |
Jun 08, 2015 | 29.24 | 29.34 | 28.80 | 28.82 | 95,936 | -0.45(-1.55%) |
Jun 05, 2015 | 29.24 | 30.32 | 29.17 | 29.27 | 105,226 | -0.20(-0.69%) |
Jun 04, 2015 | 29.98 | 30.28 | 29.31 | 29.47 | 95,050 | -0.77(-2.56%) |
Jun 03, 2015 | 30.69 | 30.69 | 30.05 | 30.25 | 76,522 | -0.40(-1.32%) |
Jun 02, 2015 | 30.55 | 31.09 | 30.55 | 30.65 | 85,046 | -0.17(-0.55%) |
Jun 01, 2015 | 30.55 | 30.89 | 30.21 | 30.82 | 80,290 | +0.13(+0.44%) |
May 29, 2015 | 30.52 | 30.99 | 30.45 | 30.69 | 72,505 | +0.10(+0.33%) |
May 28, 2015 | 30.65 | 31.06 | 30.52 | 30.59 | 78,545 | -0.30(-0.98%) |
May 27, 2015 | 30.42 | 30.89 | 30.11 | 30.89 | 87,317 | +0.61(+2.00%) |
May 26, 2015 | 30.42 | 30.65 | 30.15 | 30.28 | 152,019 | +0.17(+0.56%) |
May 22, 2015 | 30.28 | 30.11 | 30.11 | 30.11 | 81,848 | -0.24(-0.78%) |
May 21, 2015 | 30.38 | 30.59 | 30.01 | 30.35 | 98,286 | +0.20(+0.67%) |
May 20, 2015 | 30.52 | 30.59 | 30.15 | 30.15 | 64,485 | -0.34(-1.10%) |
May 19, 2015 | 30.59 | 30.92 | 30.03 | 30.48 | 154,321 | -0.30(-0.98%) |
May 18, 2015 | 30.28 | 30.96 | 29.98 | 30.79 | 105,368 | +0.47(+1.56%) |
May 15, 2015 | 30.18 | 30.65 | 29.84 | 30.32 | 140,793 | +0.24(+0.78%) |
May 14, 2015 | 29.47 | 30.25 | 29.41 | 30.08 | 147,133 | +0.67(+2.29%) |
May 13, 2015 | 29.34 | 29.46 | 28.53 | 29.41 | 113,271 | +0.54(+1.87%) |
May 12, 2015 | 28.50 | 29.34 | 28.40 | 28.87 | 94,569 | +0.13(+0.47%) |
May 11, 2015 | 28.77 | 29.17 | 28.77 | 28.73 | 130,428 | -0.20(-0.70%) |
May 08, 2015 | 28.16 | 29.17 | 28.13 | 28.93 | 134,190 | +0.81(+2.87%) |
May 07, 2015 | 28.19 | 29.02 | 27.96 | 28.13 | 175,827 | -0.64(-2.22%) |
May 06, 2015 | 29.24 | 29.74 | 27.99 | 28.77 | 282,438 | -0.47(-1.61%) |
May 05, 2015 | 30.21 | 30.65 | 29.14 | 29.24 | 229,317 | -1.10(-3.61%) |
May 04, 2015 | 29.78 | 30.37 | 29.38 | 30.33 | 340,913 | +0.43(+1.43%) |
May 01, 2015 | 29.74 | 30.17 | 28.92 | 29.91 | 278,592 | +0.07(+0.22%) |
Apr 30, 2015 | 30.86 | 30.99 | 27.35 | 29.84 | 639,831 | -1.15(-3.71%) |
Apr 29, 2015 | 30.73 | 31.16 | 30.24 | 30.99 | 167,035 | +0.20(+0.64%) |
Apr 28, 2015 | 30.63 | 31.32 | 30.40 | 30.79 | 198,643 | +0.00(+0.00%) |
Apr 27, 2015 | 31.45 | 31.69 | 30.73 | 30.79 | 228,142 | -0.75(-2.39%) |
Apr 24, 2015 | 30.93 | 31.81 | 30.53 | 31.55 | 191,863 | +0.53(+1.69%) |
Apr 23, 2015 | 31.22 | 31.65 | 30.93 | 31.02 | 136,115 | -0.10(-0.32%) |
Apr 22, 2015 | 31.35 | 31.94 | 31.12 | 31.12 | 185,076 | -0.56(-1.76%) |
Apr 21, 2015 | 31.55 | 31.98 | 31.35 | 31.68 | 166,401 | +0.03(+0.10%) |
Apr 20, 2015 | 32.01 | 32.14 | 31.65 | 31.65 | 436,558 | +0.03(+0.10%) |
Apr 17, 2015 | 31.55 | 32.01 | 31.09 | 31.61 | 672,186 | +0.00(+0.00%) |
Apr 16, 2015 | 30.37 | 31.75 | 30.20 | 31.61 | 2,168,964 | -0.98(-3.02%) |
Apr 15, 2015 | 32.57 | 33.03 | 32.40 | 32.60 | 151,186 | +0.26(+0.81%) |
Apr 14, 2015 | 32.44 | 32.70 | 32.17 | 32.34 | 75,854 | +0.03(+0.10%) |
Apr 13, 2015 | 32.60 | 32.70 | 32.21 | 32.30 | 62,290 | -0.13(-0.40%) |
Apr 10, 2015 | 32.50 | 32.80 | 32.30 | 32.44 | 92,002 | +0.02(+0.05%) |
Apr 09, 2015 | 32.34 | 32.63 | 32.21 | 32.42 | 88,022 | +0.02(+0.05%) |
Apr 08, 2015 | 32.53 | 32.78 | 32.30 | 32.40 | 117,217 | +0.23(+0.71%) |
Apr 07, 2015 | 32.76 | 32.80 | 31.98 | 32.17 | 165,769 | -0.30(-0.91%) |
Apr 06, 2015 | 31.94 | 32.53 | 31.48 | 32.47 | 161,798 | +0.53(+1.64%) |
Apr 02, 2015 | 31.29 | 31.94 | 31.94 | 31.94 | 117,607 | +0.53(+1.67%) |