Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.38 | 30.40 | 30.07 | 30.26 | 950,032 | -0.13(-0.44%) |
Jun 29, 2015 | 31.01 | 31.18 | 30.36 | 30.40 | 577,830 | -0.89(-2.84%) |
Jun 26, 2015 | 31.07 | 31.33 | 30.90 | 31.28 | 825,970 | +0.39(+1.25%) |
Jun 25, 2015 | 31.04 | 31.27 | 30.72 | 30.90 | 392,310 | +0.08(+0.26%) |
Jun 24, 2015 | 30.94 | 31.18 | 30.76 | 30.82 | 351,709 | -0.25(-0.81%) |
Jun 23, 2015 | 30.82 | 31.27 | 30.82 | 31.07 | 447,183 | +0.31(+1.02%) |
Jun 22, 2015 | 30.47 | 30.83 | 30.44 | 30.75 | 467,466 | +0.56(+1.87%) |
Jun 19, 2015 | 30.30 | 30.53 | 30.13 | 30.19 | 1,151,128 | -0.24(-0.80%) |
Jun 18, 2015 | 30.23 | 30.52 | 29.84 | 30.43 | 585,808 | +0.28(+0.92%) |
Jun 17, 2015 | 30.93 | 31.04 | 30.03 | 30.15 | 495,749 | -0.59(-1.92%) |
Jun 16, 2015 | 30.16 | 30.78 | 30.16 | 30.75 | 452,734 | +0.42(+1.39%) |
Jun 15, 2015 | 30.36 | 30.64 | 30.06 | 30.32 | 584,702 | -0.37(-1.20%) |
Jun 12, 2015 | 30.76 | 30.88 | 30.41 | 30.69 | 610,603 | -0.12(-0.38%) |
Jun 11, 2015 | 30.78 | 30.98 | 30.44 | 30.81 | 435,847 | +0.04(+0.12%) |
Jun 10, 2015 | 30.48 | 31.10 | 30.39 | 30.77 | 638,666 | +0.35(+1.15%) |
Jun 09, 2015 | 29.95 | 30.48 | 29.70 | 30.42 | 477,680 | +0.48(+1.62%) |
Jun 08, 2015 | 29.85 | 30.21 | 29.85 | 29.94 | 579,065 | +0.09(+0.30%) |
Jun 05, 2015 | 29.42 | 29.97 | 29.33 | 29.85 | 674,836 | +0.72(+2.46%) |
Jun 04, 2015 | 29.09 | 29.29 | 28.95 | 29.13 | 775,279 | -0.14(-0.49%) |
Jun 03, 2015 | 28.81 | 29.32 | 28.33 | 29.28 | 576,563 | +0.65(+2.29%) |
Jun 02, 2015 | 28.16 | 28.67 | 28.06 | 28.62 | 419,788 | +0.44(+1.56%) |
Jun 01, 2015 | 28.23 | 28.43 | 27.84 | 28.18 | 424,590 | +0.08(+0.29%) |
May 29, 2015 | 28.24 | 28.34 | 27.95 | 28.10 | 789,552 | -0.22(-0.76%) |
May 28, 2015 | 28.20 | 28.32 | 28.07 | 28.32 | 585,699 | +0.02(+0.06%) |
May 27, 2015 | 28.30 | 28.47 | 28.02 | 28.30 | 1,192,829 | +0.13(+0.48%) |
May 26, 2015 | 28.15 | 28.22 | 27.93 | 28.16 | 443,988 | -0.13(-0.48%) |
May 22, 2015 | 28.53 | 28.30 | 28.30 | 28.30 | 372,947 | -0.22(-0.79%) |
May 21, 2015 | 28.60 | 28.76 | 28.37 | 28.52 | 475,463 | -0.15(-0.53%) |
May 20, 2015 | 28.76 | 28.91 | 28.50 | 28.68 | 628,027 | -0.39(-1.33%) |
May 19, 2015 | 29.11 | 29.48 | 29.02 | 29.06 | 889,512 | +0.02(+0.06%) |
May 18, 2015 | 28.41 | 29.12 | 28.40 | 29.04 | 403,222 | +0.66(+2.34%) |
May 15, 2015 | 28.79 | 28.82 | 28.13 | 28.38 | 382,373 | -0.38(-1.31%) |
May 14, 2015 | 28.68 | 28.79 | 28.41 | 28.76 | 510,909 | +0.22(+0.79%) |
May 13, 2015 | 28.43 | 28.72 | 28.16 | 28.53 | 441,891 | +0.04(+0.13%) |
May 12, 2015 | 28.16 | 28.65 | 27.88 | 28.50 | 360,186 | +0.15(+0.54%) |
May 11, 2015 | 28.13 | 28.49 | 28.02 | 28.34 | 346,644 | +0.24(+0.86%) |
May 08, 2015 | 28.04 | 28.17 | 27.84 | 28.10 | 367,490 | +0.13(+0.45%) |
May 07, 2015 | 27.99 | 28.22 | 27.78 | 27.98 | 407,725 | -0.04(-0.16%) |
May 06, 2015 | 27.86 | 28.13 | 27.72 | 28.02 | 498,751 | +0.18(+0.64%) |
May 05, 2015 | 27.96 | 28.30 | 27.77 | 27.84 | 494,939 | -0.30(-1.08%) |
May 04, 2015 | 27.70 | 28.17 | 27.64 | 28.15 | 541,469 | +0.48(+1.75%) |
May 01, 2015 | 27.56 | 27.97 | 27.53 | 27.66 | 640,135 | -0.05(-0.19%) |
Apr 30, 2015 | 27.89 | 28.15 | 27.51 | 27.72 | 873,690 | -0.27(-0.96%) |
Apr 29, 2015 | 27.76 | 28.29 | 27.70 | 27.98 | 551,968 | +0.17(+0.61%) |
Apr 28, 2015 | 27.33 | 27.86 | 27.17 | 27.81 | 377,093 | +0.48(+1.77%) |
Apr 27, 2015 | 27.81 | 28.08 | 27.16 | 27.33 | 444,342 | -0.48(-1.74%) |
Apr 24, 2015 | 28.13 | 28.23 | 27.66 | 27.81 | 567,595 | -0.31(-1.12%) |
Apr 23, 2015 | 28.15 | 28.31 | 28.07 | 28.13 | 776,815 | +0.00(+0.00%) |
Apr 22, 2015 | 27.86 | 28.20 | 27.28 | 28.13 | 776,720 | +0.42(+1.52%) |
Apr 21, 2015 | 27.74 | 28.14 | 27.56 | 27.71 | 718,447 | +0.58(+2.15%) |
Apr 20, 2015 | 26.81 | 27.22 | 26.60 | 27.12 | 677,555 | +0.50(+1.89%) |
Apr 17, 2015 | 26.95 | 27.05 | 26.47 | 26.62 | 552,176 | -0.51(-1.88%) |
Apr 16, 2015 | 26.98 | 27.33 | 26.75 | 27.13 | 529,136 | +0.12(+0.43%) |
Apr 15, 2015 | 26.76 | 27.21 | 26.67 | 27.02 | 464,592 | +0.31(+1.18%) |
Apr 14, 2015 | 26.71 | 26.80 | 26.34 | 26.70 | 390,237 | -0.04(-0.17%) |
Apr 13, 2015 | 26.26 | 26.86 | 26.26 | 26.75 | 718,362 | +0.48(+1.84%) |
Apr 10, 2015 | 26.23 | 26.31 | 26.02 | 26.26 | 503,805 | +0.04(+0.14%) |
Apr 09, 2015 | 26.35 | 26.43 | 25.99 | 26.23 | 499,159 | -0.16(-0.61%) |
Apr 08, 2015 | 26.38 | 26.64 | 26.23 | 26.39 | 263,307 | -0.03(-0.10%) |
Apr 07, 2015 | 26.32 | 26.59 | 26.23 | 26.42 | 402,824 | +0.03(+0.10%) |
Apr 06, 2015 | 26.42 | 26.60 | 25.91 | 26.39 | 405,744 | -0.33(-1.24%) |
Apr 02, 2015 | 26.48 | 26.72 | 26.72 | 26.72 | 225,129 | +0.23(+0.88%) |