Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.12 | 31.33 | 30.95 | 31.26 | 69,462 | +0.50(+1.61%) |
Jun 29, 2015 | 31.14 | 31.47 | 30.73 | 30.77 | 59,444 | -0.80(-2.53%) |
Jun 26, 2015 | 31.58 | 31.75 | 31.36 | 31.57 | 246,964 | +0.00(+0.00%) |
Jun 25, 2015 | 31.61 | 31.75 | 31.36 | 31.57 | 47,261 | -0.04(-0.13%) |
Jun 24, 2015 | 31.83 | 31.88 | 31.44 | 31.61 | 46,497 | -0.31(-0.97%) |
Jun 23, 2015 | 31.59 | 32.09 | 31.59 | 31.92 | 76,142 | +0.33(+1.04%) |
Jun 22, 2015 | 31.55 | 31.68 | 31.25 | 31.59 | 61,431 | +0.37(+1.18%) |
Jun 19, 2015 | 31.21 | 31.36 | 30.88 | 31.22 | 146,053 | +0.14(+0.46%) |
Jun 18, 2015 | 30.62 | 31.13 | 30.60 | 31.08 | 65,932 | +0.60(+1.96%) |
Jun 17, 2015 | 31.13 | 31.29 | 30.42 | 30.48 | 96,134 | -0.62(-2.00%) |
Jun 16, 2015 | 30.63 | 31.13 | 30.63 | 31.10 | 71,814 | +0.38(+1.23%) |
Jun 15, 2015 | 30.57 | 31.05 | 30.05 | 30.73 | 81,740 | +0.14(+0.47%) |
Jun 12, 2015 | 30.57 | 30.73 | 30.41 | 30.58 | 38,292 | -0.07(-0.22%) |
Jun 11, 2015 | 30.58 | 30.85 | 30.42 | 30.65 | 50,543 | +0.07(+0.22%) |
Jun 10, 2015 | 30.51 | 31.01 | 30.24 | 30.58 | 70,769 | +0.47(+1.56%) |
Jun 09, 2015 | 29.74 | 30.27 | 29.58 | 30.11 | 75,698 | +0.45(+1.53%) |
Jun 08, 2015 | 29.47 | 29.81 | 29.44 | 29.66 | 49,953 | +0.13(+0.46%) |
Jun 05, 2015 | 29.27 | 29.79 | 29.13 | 29.52 | 87,333 | +0.40(+1.38%) |
Jun 04, 2015 | 29.10 | 29.26 | 28.77 | 29.12 | 43,751 | -0.19(-0.66%) |
Jun 03, 2015 | 29.29 | 29.81 | 29.14 | 29.31 | 67,675 | +0.04(+0.14%) |
Jun 02, 2015 | 28.79 | 29.37 | 28.63 | 29.27 | 58,353 | +0.48(+1.66%) |
Jun 01, 2015 | 28.87 | 29.07 | 28.15 | 28.79 | 65,112 | +0.17(+0.59%) |
May 29, 2015 | 29.37 | 29.40 | 28.43 | 28.63 | 58,935 | -0.41(-1.42%) |
May 28, 2015 | 28.83 | 29.11 | 28.55 | 29.04 | 33,690 | +0.15(+0.52%) |
May 27, 2015 | 28.45 | 28.97 | 28.11 | 28.89 | 51,542 | +0.54(+1.90%) |
May 26, 2015 | 28.46 | 28.46 | 27.69 | 28.35 | 72,669 | -0.13(-0.47%) |
May 22, 2015 | 28.74 | 28.48 | 28.48 | 28.48 | 48,811 | -0.27(-0.93%) |
May 21, 2015 | 28.97 | 29.09 | 28.72 | 28.75 | 29,536 | -0.40(-1.38%) |
May 20, 2015 | 29.69 | 29.72 | 29.16 | 29.16 | 29,372 | -0.39(-1.34%) |
May 19, 2015 | 29.43 | 29.65 | 29.19 | 29.55 | 54,940 | +0.20(+0.68%) |
May 18, 2015 | 28.68 | 29.42 | 28.64 | 29.35 | 68,600 | +0.73(+2.55%) |
May 15, 2015 | 28.80 | 28.87 | 28.36 | 28.62 | 71,038 | -0.15(-0.52%) |
May 14, 2015 | 28.81 | 28.95 | 28.64 | 28.77 | 75,105 | +0.18(+0.64%) |
May 13, 2015 | 28.60 | 28.78 | 28.37 | 28.59 | 82,662 | +0.13(+0.47%) |
May 12, 2015 | 28.37 | 28.65 | 27.93 | 28.45 | 53,259 | +0.09(+0.32%) |
May 11, 2015 | 28.13 | 28.69 | 27.86 | 28.36 | 55,985 | +0.33(+1.17%) |
May 08, 2015 | 28.43 | 28.69 | 27.98 | 28.03 | 51,557 | -0.14(-0.51%) |
May 07, 2015 | 28.54 | 28.71 | 28.18 | 28.18 | 51,792 | -0.36(-1.26%) |
May 06, 2015 | 28.18 | 28.77 | 27.97 | 28.54 | 62,450 | +0.38(+1.34%) |
May 05, 2015 | 28.56 | 28.57 | 27.87 | 28.16 | 53,736 | -0.35(-1.23%) |
May 04, 2015 | 28.39 | 29.60 | 28.31 | 28.51 | 42,807 | +0.18(+0.62%) |
May 01, 2015 | 28.92 | 29.36 | 28.17 | 28.34 | 65,169 | -0.49(-1.69%) |
Apr 30, 2015 | 29.36 | 29.36 | 28.49 | 28.82 | 101,683 | -0.67(-2.27%) |
Apr 29, 2015 | 29.01 | 29.98 | 28.94 | 29.49 | 128,758 | +0.54(+1.85%) |
Apr 28, 2015 | 27.93 | 29.10 | 27.77 | 28.96 | 213,644 | +1.11(+4.00%) |
Apr 27, 2015 | 28.07 | 28.47 | 27.69 | 27.84 | 89,674 | -0.18(-0.66%) |
Apr 24, 2015 | 28.33 | 28.33 | 27.81 | 28.03 | 49,855 | -0.17(-0.59%) |
Apr 23, 2015 | 28.05 | 28.49 | 28.02 | 28.19 | 42,332 | +0.10(+0.36%) |
Apr 22, 2015 | 28.17 | 28.24 | 27.87 | 28.09 | 46,272 | -0.15(-0.53%) |
Apr 21, 2015 | 28.43 | 28.48 | 28.14 | 28.24 | 26,397 | -0.01(-0.03%) |
Apr 20, 2015 | 27.79 | 28.43 | 27.75 | 28.25 | 42,941 | +0.49(+1.75%) |
Apr 17, 2015 | 27.94 | 28.03 | 27.53 | 27.77 | 71,763 | -0.38(-1.34%) |
Apr 16, 2015 | 28.06 | 28.33 | 27.90 | 28.14 | 65,631 | -0.09(-0.33%) |
Apr 15, 2015 | 28.12 | 28.63 | 27.90 | 28.23 | 97,604 | +0.05(+0.18%) |
Apr 14, 2015 | 28.48 | 28.48 | 28.11 | 28.18 | 52,984 | -0.19(-0.68%) |
Apr 13, 2015 | 28.06 | 28.47 | 28.06 | 28.38 | 56,037 | +0.29(+1.04%) |
Apr 10, 2015 | 28.06 | 28.37 | 27.94 | 28.08 | 54,895 | -0.08(-0.30%) |
Apr 09, 2015 | 28.26 | 28.26 | 27.62 | 28.17 | 60,650 | +0.03(+0.09%) |
Apr 08, 2015 | 28.13 | 28.44 | 27.96 | 28.14 | 67,088 | +0.11(+0.39%) |
Apr 07, 2015 | 28.03 | 28.38 | 27.91 | 28.03 | 108,293 | +0.00(+0.00%) |
Apr 06, 2015 | 27.71 | 28.06 | 27.43 | 28.03 | 68,484 | +0.04(+0.15%) |
Apr 02, 2015 | 27.51 | 27.99 | 27.99 | 27.99 | 197,472 | +0.62(+2.26%) |