Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.84 | 27.84 | 27.29 | 27.49 | 979,197 | -0.09(-0.33%) |
Jun 29, 2015 | 28.19 | 28.41 | 27.56 | 27.58 | 959,426 | -1.00(-3.50%) |
Jun 26, 2015 | 29.07 | 29.11 | 28.54 | 28.58 | 2,604,153 | -0.42(-1.45%) |
Jun 25, 2015 | 29.06 | 29.13 | 28.80 | 29.00 | 709,600 | +0.08(+0.28%) |
Jun 24, 2015 | 29.13 | 29.17 | 28.88 | 28.92 | 554,572 | -0.24(-0.82%) |
Jun 23, 2015 | 29.08 | 29.17 | 28.93 | 29.16 | 601,905 | +0.16(+0.55%) |
Jun 22, 2015 | 28.97 | 29.04 | 28.90 | 29.00 | 678,974 | +0.27(+0.94%) |
Jun 19, 2015 | 28.96 | 28.96 | 28.67 | 28.73 | 760,076 | -0.21(-0.73%) |
Jun 18, 2015 | 28.75 | 29.05 | 28.75 | 28.94 | 682,308 | +0.23(+0.80%) |
Jun 17, 2015 | 28.82 | 29.02 | 28.51 | 28.71 | 799,781 | +0.03(+0.10%) |
Jun 16, 2015 | 28.72 | 28.83 | 28.52 | 28.68 | 825,797 | -0.13(-0.45%) |
Jun 15, 2015 | 28.74 | 28.89 | 28.42 | 28.81 | 571,735 | -0.12(-0.41%) |
Jun 12, 2015 | 28.37 | 29.09 | 28.37 | 28.93 | 689,677 | -0.28(-0.96%) |
Jun 11, 2015 | 28.97 | 29.21 | 28.83 | 29.21 | 594,026 | +0.28(+0.97%) |
Jun 10, 2015 | 28.77 | 29.07 | 28.69 | 28.93 | 998,332 | +0.33(+1.15%) |
Jun 09, 2015 | 28.78 | 28.85 | 28.48 | 28.60 | 602,974 | -0.18(-0.63%) |
Jun 08, 2015 | 29.00 | 29.11 | 28.74 | 28.78 | 1,188,015 | -0.23(-0.79%) |
Jun 05, 2015 | 28.55 | 29.04 | 28.39 | 29.01 | 954,287 | +0.32(+1.12%) |
Jun 04, 2015 | 28.95 | 29.07 | 28.62 | 28.69 | 473,351 | -0.28(-0.97%) |
Jun 03, 2015 | 28.66 | 29.10 | 28.47 | 28.97 | 1,009,722 | +0.44(+1.54%) |
Jun 02, 2015 | 28.60 | 28.80 | 28.45 | 28.53 | 411,736 | -0.12(-0.42%) |
Jun 01, 2015 | 28.53 | 29.00 | 28.45 | 28.65 | 1,242,988 | +0.05(+0.17%) |
May 29, 2015 | 28.44 | 28.67 | 28.41 | 28.60 | 1,047,681 | +0.20(+0.70%) |
May 28, 2015 | 28.86 | 28.86 | 28.39 | 28.40 | 978,450 | -0.44(-1.53%) |
May 27, 2015 | 28.42 | 28.97 | 28.27 | 28.84 | 1,650,009 | +0.52(+1.84%) |
May 26, 2015 | 27.25 | 28.35 | 27.17 | 28.32 | 2,130,590 | +0.96(+3.51%) |
May 22, 2015 | 27.20 | 27.36 | 27.36 | 27.36 | 392,700 | +0.09(+0.33%) |
May 21, 2015 | 27.12 | 27.31 | 26.89 | 27.27 | 848,654 | +0.08(+0.29%) |
May 20, 2015 | 27.26 | 27.28 | 26.94 | 27.19 | 847,616 | -0.06(-0.22%) |
May 19, 2015 | 27.54 | 27.71 | 27.22 | 27.25 | 602,040 | -0.24(-0.87%) |
May 18, 2015 | 27.14 | 27.50 | 27.14 | 27.49 | 447,488 | +0.33(+1.22%) |
May 15, 2015 | 26.99 | 27.25 | 26.95 | 27.16 | 528,972 | +0.16(+0.59%) |
May 14, 2015 | 26.86 | 27.01 | 26.65 | 27.00 | 365,144 | +0.35(+1.31%) |
May 13, 2015 | 26.67 | 26.83 | 26.52 | 26.65 | 677,860 | +0.06(+0.23%) |
May 12, 2015 | 26.49 | 26.79 | 26.29 | 26.59 | 490,506 | -0.04(-0.15%) |
May 11, 2015 | 26.82 | 26.90 | 26.61 | 26.63 | 444,228 | -0.22(-0.82%) |
May 08, 2015 | 26.90 | 26.99 | 26.68 | 26.85 | 671,064 | +0.29(+1.09%) |
May 07, 2015 | 26.65 | 26.79 | 26.43 | 26.56 | 496,595 | -0.07(-0.26%) |
May 06, 2015 | 26.97 | 27.09 | 26.56 | 26.63 | 701,908 | -0.26(-0.97%) |
May 05, 2015 | 27.75 | 27.79 | 26.86 | 26.89 | 1,201,845 | -0.86(-3.10%) |
May 04, 2015 | 27.25 | 27.78 | 27.21 | 27.75 | 1,423,829 | +0.67(+2.47%) |
May 01, 2015 | 26.73 | 27.24 | 26.47 | 27.08 | 1,991,060 | +2.02(+8.06%) |
Apr 30, 2015 | 25.54 | 25.71 | 24.99 | 25.06 | 967,607 | -0.57(-2.22%) |
Apr 29, 2015 | 25.39 | 25.80 | 25.37 | 25.63 | 489,230 | +0.12(+0.47%) |
Apr 28, 2015 | 25.54 | 25.72 | 25.29 | 25.51 | 765,683 | -0.07(-0.27%) |
Apr 27, 2015 | 26.01 | 26.07 | 25.51 | 25.58 | 898,272 | -0.41(-1.58%) |
Apr 24, 2015 | 26.06 | 26.30 | 25.90 | 25.99 | 456,370 | +0.01(+0.04%) |
Apr 23, 2015 | 25.91 | 26.07 | 25.83 | 25.98 | 604,701 | -0.01(-0.04%) |
Apr 22, 2015 | 26.00 | 26.10 | 25.78 | 25.99 | 433,101 | +0.02(+0.08%) |
Apr 21, 2015 | 26.00 | 26.09 | 25.77 | 25.97 | 679,310 | +0.06(+0.23%) |
Apr 20, 2015 | 25.82 | 25.91 | 25.53 | 25.91 | 510,481 | +0.21(+0.82%) |
Apr 17, 2015 | 26.02 | 26.06 | 25.60 | 25.70 | 504,155 | -0.54(-2.06%) |
Apr 16, 2015 | 26.13 | 26.24 | 26.00 | 26.24 | 511,198 | +0.06(+0.23%) |
Apr 15, 2015 | 26.09 | 26.33 | 26.09 | 26.18 | 654,800 | +0.15(+0.58%) |
Apr 14, 2015 | 26.00 | 26.11 | 25.85 | 26.03 | 597,495 | +0.08(+0.31%) |
Apr 13, 2015 | 25.76 | 26.15 | 25.68 | 25.95 | 1,029,324 | +0.15(+0.58%) |
Apr 10, 2015 | 25.97 | 26.10 | 25.77 | 25.80 | 575,669 | -0.13(-0.50%) |
Apr 09, 2015 | 25.82 | 26.07 | 25.69 | 25.93 | 1,116,788 | +0.20(+0.78%) |
Apr 08, 2015 | 25.69 | 25.88 | 25.48 | 25.73 | 794,214 | -0.01(-0.04%) |
Apr 07, 2015 | 25.87 | 26.12 | 25.70 | 25.74 | 734,855 | -0.17(-0.66%) |
Apr 06, 2015 | 25.53 | 25.95 | 25.46 | 25.91 | 2,284,610 | +0.22(+0.86%) |
Apr 02, 2015 | 25.22 | 25.69 | 25.69 | 25.69 | 908,400 | +0.38(+1.50%) |