Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.36 | 29.62 | 29.10 | 29.18 | 150,996 | +0.06(+0.22%) |
Jun 29, 2015 | 29.41 | 29.61 | 29.09 | 29.12 | 130,807 | -0.73(-2.43%) |
Jun 26, 2015 | 29.84 | 29.99 | 29.77 | 29.84 | 136,636 | +0.13(+0.43%) |
Jun 25, 2015 | 29.92 | 30.00 | 29.65 | 29.72 | 135,724 | -0.07(-0.24%) |
Jun 24, 2015 | 29.96 | 30.06 | 29.78 | 29.79 | 127,196 | -0.23(-0.77%) |
Jun 23, 2015 | 29.84 | 30.08 | 29.84 | 30.02 | 688,201 | +0.21(+0.72%) |
Jun 22, 2015 | 29.66 | 29.81 | 29.66 | 29.81 | 169,253 | +0.36(+1.24%) |
Jun 19, 2015 | 29.54 | 29.62 | 29.40 | 29.44 | 86,364 | -0.17(-0.56%) |
Jun 18, 2015 | 29.55 | 29.66 | 29.28 | 29.61 | 1,231,944 | +0.14(+0.48%) |
Jun 17, 2015 | 29.83 | 29.91 | 29.44 | 29.47 | 1,368,049 | -0.32(-1.07%) |
Jun 16, 2015 | 29.54 | 29.80 | 29.50 | 29.78 | 275,104 | +0.22(+0.75%) |
Jun 15, 2015 | 29.47 | 29.70 | 29.26 | 29.56 | 547,617 | -0.09(-0.29%) |
Jun 12, 2015 | 29.58 | 29.68 | 29.50 | 29.65 | 235,018 | -0.03(-0.11%) |
Jun 11, 2015 | 29.89 | 29.89 | 29.58 | 29.68 | 2,807,866 | -0.08(-0.27%) |
Jun 10, 2015 | 29.45 | 29.90 | 29.42 | 29.76 | 308,065 | +0.42(+1.43%) |
Jun 09, 2015 | 29.01 | 29.45 | 28.97 | 29.34 | 173,876 | +0.30(+1.04%) |
Jun 08, 2015 | 29.07 | 29.24 | 28.98 | 29.04 | 1,491,967 | -0.05(-0.16%) |
Jun 05, 2015 | 28.92 | 29.16 | 28.82 | 29.08 | 127,196 | +0.49(+1.72%) |
Jun 04, 2015 | 28.77 | 28.83 | 28.54 | 28.59 | 675,389 | -0.25(-0.88%) |
Jun 03, 2015 | 28.52 | 28.91 | 28.52 | 28.85 | 111,312 | +0.43(+1.51%) |
Jun 02, 2015 | 28.16 | 28.48 | 28.07 | 28.42 | 59,958 | +0.27(+0.96%) |
Jun 01, 2015 | 28.44 | 28.44 | 28.05 | 28.15 | 322,301 | -0.21(-0.73%) |
May 29, 2015 | 28.53 | 28.53 | 28.28 | 28.36 | 48,953 | -0.25(-0.89%) |
May 28, 2015 | 28.54 | 28.61 | 28.45 | 28.61 | 47,976 | -0.02(-0.06%) |
May 27, 2015 | 28.39 | 28.65 | 28.34 | 28.62 | 103,706 | +0.30(+1.06%) |
May 26, 2015 | 28.39 | 28.39 | 28.18 | 28.32 | 58,635 | -0.15(-0.53%) |
May 22, 2015 | 28.51 | 28.47 | 28.47 | 28.47 | 72,137 | -0.07(-0.25%) |
May 21, 2015 | 28.56 | 28.64 | 28.45 | 28.55 | 82,183 | -0.06(-0.19%) |
May 20, 2015 | 28.86 | 28.86 | 28.51 | 28.60 | 116,804 | -0.27(-0.93%) |
May 19, 2015 | 28.59 | 28.88 | 28.59 | 28.87 | 165,500 | +0.36(+1.28%) |
May 18, 2015 | 28.16 | 28.55 | 28.16 | 28.51 | 78,403 | +0.34(+1.21%) |
May 15, 2015 | 28.53 | 28.58 | 28.04 | 28.16 | 62,288 | -0.38(-1.33%) |
May 14, 2015 | 28.55 | 28.58 | 28.41 | 28.55 | 59,450 | +0.12(+0.42%) |
May 13, 2015 | 28.26 | 28.47 | 28.16 | 28.43 | 64,642 | +0.14(+0.50%) |
May 12, 2015 | 28.09 | 28.35 | 27.87 | 28.28 | 117,136 | +0.10(+0.37%) |
May 11, 2015 | 28.04 | 28.27 | 27.89 | 28.18 | 78,046 | +0.09(+0.31%) |
May 08, 2015 | 27.91 | 28.12 | 27.76 | 28.09 | 295,740 | +0.33(+1.17%) |
May 07, 2015 | 27.83 | 27.90 | 27.65 | 27.77 | 232,144 | -0.11(-0.40%) |
May 06, 2015 | 27.97 | 28.01 | 27.67 | 27.88 | 59,710 | -0.02(-0.06%) |
May 05, 2015 | 27.97 | 28.18 | 27.87 | 27.90 | 87,034 | -0.13(-0.45%) |
May 04, 2015 | 27.67 | 28.04 | 27.67 | 28.02 | 180,848 | +0.40(+1.46%) |
May 01, 2015 | 27.75 | 27.87 | 27.52 | 27.62 | 49,177 | -0.04(-0.14%) |
Apr 30, 2015 | 27.70 | 27.89 | 27.55 | 27.66 | 190,430 | -0.12(-0.43%) |
Apr 29, 2015 | 27.48 | 27.92 | 27.48 | 27.78 | 134,356 | +0.21(+0.75%) |
Apr 28, 2015 | 27.26 | 27.60 | 27.21 | 27.57 | 91,115 | +0.29(+1.08%) |
Apr 27, 2015 | 27.44 | 27.60 | 27.24 | 27.28 | 69,680 | -0.13(-0.49%) |
Apr 24, 2015 | 27.61 | 27.61 | 27.33 | 27.41 | 81,180 | -0.17(-0.60%) |
Apr 23, 2015 | 27.55 | 27.68 | 27.47 | 27.58 | 69,617 | -0.12(-0.43%) |
Apr 22, 2015 | 27.55 | 27.75 | 27.40 | 27.70 | 80,644 | +0.17(+0.63%) |
Apr 21, 2015 | 27.66 | 27.76 | 27.51 | 27.52 | 298,468 | -0.05(-0.17%) |
Apr 20, 2015 | 27.54 | 27.70 | 27.46 | 27.57 | 61,280 | +0.15(+0.55%) |
Apr 17, 2015 | 27.67 | 27.71 | 27.33 | 27.42 | 155,269 | -0.37(-1.34%) |
Apr 16, 2015 | 27.86 | 27.90 | 27.52 | 27.79 | 90,066 | -0.08(-0.28%) |
Apr 15, 2015 | 27.66 | 28.01 | 27.66 | 27.87 | 97,973 | +0.16(+0.57%) |
Apr 14, 2015 | 27.87 | 27.87 | 27.60 | 27.71 | 93,319 | -0.21(-0.77%) |
Apr 13, 2015 | 27.63 | 27.95 | 27.63 | 27.93 | 47,390 | +0.25(+0.92%) |
Apr 10, 2015 | 27.74 | 27.74 | 27.55 | 27.67 | 72,148 | -0.03(-0.11%) |
Apr 09, 2015 | 27.57 | 27.72 | 27.45 | 27.70 | 55,025 | +0.08(+0.29%) |
Apr 08, 2015 | 27.64 | 27.80 | 27.55 | 27.63 | 58,432 | -0.02(-0.09%) |
Apr 07, 2015 | 27.60 | 27.80 | 27.53 | 27.65 | 57,512 | +0.08(+0.29%) |
Apr 06, 2015 | 27.48 | 27.70 | 27.12 | 27.57 | 73,816 | -0.17(-0.60%) |
Apr 02, 2015 | 27.54 | 27.74 | 27.74 | 27.74 | 74,659 | +0.18(+0.66%) |