Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.42 | 30.49 | 30.03 | 30.10 | 2,778,688 | -0.02(-0.07%) |
Jun 29, 2015 | 30.65 | 31.01 | 30.10 | 30.12 | 2,260,360 | -0.94(-3.03%) |
Jun 26, 2015 | 31.30 | 31.54 | 30.94 | 31.06 | 2,484,798 | -0.24(-0.77%) |
Jun 25, 2015 | 31.79 | 32.12 | 31.29 | 31.30 | 6,654,602 | -1.72(-5.21%) |
Jun 24, 2015 | 33.64 | 33.69 | 32.81 | 33.02 | 2,669,256 | -0.78(-2.31%) |
Jun 23, 2015 | 33.62 | 34.05 | 33.50 | 33.80 | 2,101,499 | +0.18(+0.54%) |
Jun 22, 2015 | 33.93 | 33.99 | 33.40 | 33.62 | 2,226,891 | -0.08(-0.24%) |
Jun 19, 2015 | 33.70 | 34.14 | 33.15 | 33.70 | 3,965,078 | -0.03(-0.09%) |
Jun 18, 2015 | 33.77 | 33.98 | 33.37 | 33.73 | 3,316,146 | -0.02(-0.06%) |
Jun 17, 2015 | 34.65 | 34.65 | 33.63 | 33.75 | 7,248,108 | -0.98(-2.82%) |
Jun 16, 2015 | 31.32 | 36.50 | 31.27 | 34.73 | 12,334,898 | +3.36(+10.71%) |
Jun 15, 2015 | 31.14 | 31.37 | 30.79 | 31.37 | 1,258,586 | -0.15(-0.48%) |
Jun 12, 2015 | 30.48 | 31.61 | 30.29 | 31.52 | 2,704,731 | +0.84(+2.74%) |
Jun 11, 2015 | 30.08 | 30.68 | 30.06 | 30.68 | 1,609,067 | +0.56(+1.86%) |
Jun 10, 2015 | 30.05 | 30.46 | 29.75 | 30.12 | 2,106,805 | +0.15(+0.50%) |
Jun 09, 2015 | 30.08 | 30.36 | 29.72 | 29.97 | 2,216,209 | -0.12(-0.40%) |
Jun 08, 2015 | 30.97 | 31.01 | 30.04 | 30.09 | 1,223,249 | -0.87(-2.81%) |
Jun 05, 2015 | 30.54 | 31.02 | 30.41 | 30.96 | 945,353 | +0.30(+0.98%) |
Jun 04, 2015 | 30.75 | 30.98 | 30.53 | 30.66 | 814,776 | -0.29(-0.94%) |
Jun 03, 2015 | 30.62 | 31.19 | 30.52 | 30.95 | 1,370,806 | +0.37(+1.21%) |
Jun 02, 2015 | 30.01 | 30.70 | 29.77 | 30.58 | 1,934,602 | +0.45(+1.49%) |
Jun 01, 2015 | 30.17 | 30.27 | 29.90 | 30.13 | 830,874 | +0.08(+0.27%) |
May 29, 2015 | 30.15 | 30.25 | 29.96 | 30.05 | 1,012,843 | -0.09(-0.30%) |
May 28, 2015 | 29.79 | 30.24 | 29.79 | 30.14 | 967,540 | +0.17(+0.57%) |
May 27, 2015 | 29.84 | 30.08 | 29.81 | 29.97 | 761,349 | +0.21(+0.71%) |
May 26, 2015 | 30.30 | 30.30 | 29.70 | 29.76 | 1,156,110 | -0.70(-2.30%) |
May 22, 2015 | 30.67 | 30.46 | 30.46 | 30.46 | 984,400 | +0.29(+0.96%) |
May 21, 2015 | 29.95 | 30.30 | 29.79 | 30.17 | 872,038 | +0.13(+0.43%) |
May 20, 2015 | 30.17 | 30.27 | 29.95 | 30.04 | 1,109,764 | -0.14(-0.46%) |
May 19, 2015 | 30.30 | 30.31 | 29.97 | 30.18 | 1,337,694 | -0.05(-0.17%) |
May 18, 2015 | 29.77 | 30.24 | 29.50 | 30.23 | 2,179,213 | +0.37(+1.24%) |
May 15, 2015 | 28.87 | 30.20 | 28.58 | 29.86 | 4,494,942 | +1.04(+3.61%) |
May 14, 2015 | 28.64 | 28.89 | 28.44 | 28.82 | 924,944 | +0.42(+1.48%) |
May 13, 2015 | 28.15 | 28.45 | 28.04 | 28.40 | 797,984 | +0.33(+1.18%) |
May 12, 2015 | 28.01 | 28.20 | 27.66 | 28.07 | 776,258 | -0.03(-0.11%) |
May 11, 2015 | 27.93 | 28.21 | 27.80 | 28.10 | 1,187,408 | +0.10(+0.36%) |
May 08, 2015 | 28.11 | 28.32 | 27.99 | 28.00 | 1,355,634 | +0.21(+0.76%) |
May 07, 2015 | 27.56 | 27.89 | 27.27 | 27.79 | 981,757 | +0.20(+0.72%) |
May 06, 2015 | 27.74 | 27.77 | 27.29 | 27.59 | 938,409 | -0.08(-0.29%) |
May 05, 2015 | 28.19 | 28.45 | 27.50 | 27.67 | 1,353,825 | -0.63(-2.23%) |
May 04, 2015 | 28.12 | 28.50 | 28.06 | 28.30 | 1,637,402 | +0.21(+0.75%) |
May 01, 2015 | 27.65 | 28.15 | 27.40 | 28.09 | 1,746,888 | +0.65(+2.37%) |
Apr 30, 2015 | 28.15 | 28.15 | 27.32 | 27.44 | 3,381,123 | -0.92(-3.24%) |
Apr 29, 2015 | 28.75 | 29.49 | 27.95 | 28.36 | 4,912,635 | +0.08(+0.28%) |
Apr 28, 2015 | 28.51 | 28.59 | 27.76 | 28.28 | 3,560,227 | -0.23(-0.81%) |
Apr 27, 2015 | 28.74 | 29.01 | 28.32 | 28.51 | 2,789,186 | -0.37(-1.28%) |
Apr 24, 2015 | 29.73 | 29.78 | 28.30 | 28.88 | 4,834,022 | -1.01(-3.38%) |
Apr 23, 2015 | 30.71 | 30.72 | 29.51 | 29.89 | 4,762,111 | -0.18(-0.60%) |
Apr 22, 2015 | 29.71 | 30.12 | 29.46 | 30.07 | 2,283,616 | +0.50(+1.69%) |
Apr 21, 2015 | 29.86 | 29.86 | 29.43 | 29.57 | 745,849 | -0.21(-0.71%) |
Apr 20, 2015 | 29.37 | 29.80 | 29.29 | 29.78 | 828,482 | +0.57(+1.95%) |
Apr 17, 2015 | 29.75 | 29.75 | 29.07 | 29.21 | 1,113,552 | -0.76(-2.54%) |
Apr 16, 2015 | 30.02 | 30.16 | 29.76 | 29.97 | 1,053,227 | -0.22(-0.73%) |
Apr 15, 2015 | 29.95 | 30.26 | 29.82 | 30.19 | 1,168,032 | +0.38(+1.27%) |
Apr 14, 2015 | 29.92 | 29.96 | 29.45 | 29.81 | 810,321 | -0.12(-0.40%) |
Apr 13, 2015 | 30.51 | 30.53 | 29.64 | 29.93 | 1,390,681 | -0.67(-2.19%) |
Apr 10, 2015 | 30.99 | 31.11 | 30.49 | 30.60 | 1,198,125 | -0.40(-1.29%) |
Apr 09, 2015 | 30.42 | 31.02 | 30.42 | 31.00 | 1,084,760 | +0.54(+1.77%) |
Apr 08, 2015 | 30.27 | 30.48 | 30.13 | 30.46 | 1,130,856 | +0.34(+1.13%) |
Apr 07, 2015 | 30.10 | 30.44 | 29.94 | 30.12 | 1,115,498 | +0.02(+0.07%) |
Apr 06, 2015 | 29.15 | 30.21 | 29.10 | 30.10 | 1,301,561 | +0.82(+2.80%) |
Apr 02, 2015 | 29.06 | 29.28 | 29.28 | 29.28 | 1,070,100 | +0.28(+0.97%) |