Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.16 | 27.46 | 26.97 | 27.00 | 1,776,728 | +0.04(+0.16%) |
Jun 29, 2015 | 27.41 | 27.66 | 26.93 | 26.95 | 1,812,980 | -0.90(-3.25%) |
Jun 26, 2015 | 28.21 | 28.36 | 27.82 | 27.86 | 2,504,687 | -0.34(-1.20%) |
Jun 25, 2015 | 28.63 | 28.73 | 28.00 | 28.20 | 2,013,645 | -0.30(-1.05%) |
Jun 24, 2015 | 28.58 | 29.11 | 28.49 | 28.50 | 2,275,174 | -0.29(-1.01%) |
Jun 23, 2015 | 29.86 | 30.00 | 28.12 | 28.79 | 9,932,707 | -3.29(-10.26%) |
Jun 22, 2015 | 31.78 | 32.09 | 30.97 | 32.08 | 2,839,486 | +0.81(+2.58%) |
Jun 19, 2015 | 30.72 | 31.50 | 30.57 | 31.27 | 2,298,341 | +0.74(+2.43%) |
Jun 18, 2015 | 29.94 | 30.84 | 29.87 | 30.53 | 1,173,318 | +0.66(+2.20%) |
Jun 17, 2015 | 29.90 | 29.99 | 29.47 | 29.87 | 675,995 | +0.26(+0.89%) |
Jun 16, 2015 | 29.44 | 29.93 | 29.35 | 29.61 | 872,561 | +0.06(+0.19%) |
Jun 15, 2015 | 29.46 | 29.97 | 28.96 | 29.56 | 988,139 | +0.00(+0.00%) |
Jun 12, 2015 | 29.26 | 30.04 | 29.22 | 29.56 | 999,855 | +0.30(+1.03%) |
Jun 11, 2015 | 29.14 | 29.52 | 29.09 | 29.26 | 591,755 | +0.09(+0.32%) |
Jun 10, 2015 | 28.71 | 29.32 | 28.68 | 29.16 | 1,073,189 | +0.47(+1.63%) |
Jun 09, 2015 | 28.62 | 28.86 | 28.24 | 28.69 | 950,691 | +0.02(+0.07%) |
Jun 08, 2015 | 28.41 | 29.06 | 28.41 | 28.67 | 999,370 | +0.20(+0.69%) |
Jun 05, 2015 | 28.09 | 28.52 | 27.79 | 28.48 | 696,822 | +0.41(+1.47%) |
Jun 04, 2015 | 28.17 | 28.32 | 28.01 | 28.06 | 560,547 | -0.13(-0.47%) |
Jun 03, 2015 | 27.90 | 28.50 | 27.81 | 28.20 | 1,066,818 | +0.43(+1.55%) |
Jun 02, 2015 | 28.02 | 28.20 | 27.74 | 27.76 | 1,535,972 | -0.29(-1.04%) |
Jun 01, 2015 | 28.03 | 28.29 | 27.88 | 28.06 | 1,140,494 | -0.20(-0.70%) |
May 29, 2015 | 28.53 | 28.66 | 28.19 | 28.25 | 672,790 | -0.27(-0.95%) |
May 28, 2015 | 28.81 | 28.89 | 28.41 | 28.52 | 460,502 | -0.32(-1.10%) |
May 27, 2015 | 28.76 | 28.78 | 28.61 | 28.84 | 489,272 | +0.07(+0.23%) |
May 26, 2015 | 28.85 | 28.87 | 28.12 | 28.78 | 765,571 | -0.02(-0.06%) |
May 22, 2015 | 29.12 | 28.80 | 28.80 | 28.80 | 452,222 | -0.28(-0.97%) |
May 21, 2015 | 29.16 | 29.35 | 28.97 | 29.08 | 419,554 | -0.20(-0.67%) |
May 20, 2015 | 29.08 | 29.44 | 28.70 | 29.27 | 764,681 | +0.23(+0.77%) |
May 19, 2015 | 28.33 | 29.21 | 28.33 | 29.05 | 894,402 | +0.69(+2.45%) |
May 18, 2015 | 28.03 | 28.47 | 27.87 | 28.36 | 807,162 | +0.18(+0.63%) |
May 15, 2015 | 28.29 | 28.31 | 27.96 | 28.18 | 551,142 | -0.08(-0.27%) |
May 14, 2015 | 28.35 | 28.46 | 27.76 | 28.25 | 587,256 | +0.05(+0.17%) |
May 13, 2015 | 28.28 | 28.43 | 28.13 | 28.21 | 399,260 | -0.13(-0.46%) |
May 12, 2015 | 28.34 | 28.46 | 27.85 | 28.34 | 399,571 | -0.22(-0.79%) |
May 11, 2015 | 28.78 | 28.82 | 28.43 | 28.56 | 483,849 | +0.07(+0.26%) |
May 08, 2015 | 28.77 | 28.91 | 28.46 | 28.49 | 929,159 | +0.27(+0.96%) |
May 07, 2015 | 27.64 | 28.30 | 27.61 | 28.22 | 846,963 | +0.50(+1.82%) |
May 06, 2015 | 27.30 | 27.73 | 27.04 | 27.71 | 886,739 | +0.41(+1.51%) |
May 05, 2015 | 27.68 | 27.85 | 27.23 | 27.30 | 569,171 | -0.37(-1.35%) |
May 04, 2015 | 27.56 | 28.10 | 27.56 | 27.67 | 825,187 | +0.07(+0.27%) |
May 01, 2015 | 27.10 | 27.61 | 27.01 | 27.60 | 964,989 | +0.82(+3.07%) |
Apr 30, 2015 | 27.34 | 27.51 | 26.66 | 26.78 | 1,155,624 | -0.64(-2.32%) |
Apr 29, 2015 | 28.23 | 28.38 | 27.22 | 27.41 | 1,321,095 | -0.97(-3.42%) |
Apr 28, 2015 | 28.23 | 28.59 | 27.76 | 28.38 | 948,537 | +0.11(+0.38%) |
Apr 27, 2015 | 28.95 | 29.06 | 28.13 | 28.28 | 867,839 | -0.54(-1.87%) |
Apr 24, 2015 | 29.09 | 29.16 | 28.78 | 28.81 | 614,801 | -0.20(-0.68%) |
Apr 23, 2015 | 28.63 | 29.05 | 28.36 | 29.01 | 1,010,900 | +0.27(+0.94%) |
Apr 22, 2015 | 28.67 | 28.96 | 28.37 | 28.74 | 848,575 | +0.13(+0.46%) |
Apr 21, 2015 | 28.86 | 28.94 | 28.52 | 28.61 | 580,427 | -0.18(-0.62%) |
Apr 20, 2015 | 28.65 | 28.94 | 28.56 | 28.79 | 648,054 | +0.33(+1.15%) |
Apr 17, 2015 | 28.92 | 29.09 | 28.40 | 28.46 | 834,048 | -0.74(-2.53%) |
Apr 16, 2015 | 28.88 | 29.51 | 28.88 | 29.20 | 822,638 | +0.05(+0.16%) |
Apr 15, 2015 | 29.40 | 29.63 | 29.07 | 29.15 | 750,377 | -0.09(-0.32%) |
Apr 14, 2015 | 29.71 | 29.81 | 28.97 | 29.24 | 1,076,926 | -0.60(-2.00%) |
Apr 13, 2015 | 29.66 | 30.26 | 29.50 | 29.84 | 841,916 | +0.07(+0.25%) |
Apr 10, 2015 | 29.77 | 30.11 | 29.59 | 29.77 | 669,428 | +0.15(+0.50%) |
Apr 09, 2015 | 30.31 | 30.47 | 29.22 | 29.62 | 881,289 | -0.73(-2.40%) |
Apr 08, 2015 | 29.31 | 30.56 | 29.31 | 30.35 | 1,622,248 | +1.30(+4.47%) |
Apr 07, 2015 | 29.55 | 29.88 | 29.05 | 29.05 | 773,478 | -0.50(-1.71%) |
Apr 06, 2015 | 28.87 | 29.86 | 28.67 | 29.55 | 1,068,812 | +0.33(+1.12%) |
Apr 02, 2015 | 29.01 | 29.23 | 29.23 | 29.23 | 711,852 | +0.26(+0.90%) |