Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.08 | 28.70 | 28.06 | 28.67 | 1,528,343 | +0.58(+2.07%) |
Jun 29, 2015 | 28.99 | 29.28 | 28.09 | 28.09 | 1,418,041 | -1.05(-3.59%) |
Jun 26, 2015 | 29.28 | 29.55 | 29.07 | 29.13 | 17,069,742 | -0.23(-0.78%) |
Jun 25, 2015 | 29.66 | 29.72 | 29.33 | 29.36 | 1,111,820 | -0.11(-0.37%) |
Jun 24, 2015 | 29.39 | 29.63 | 29.25 | 29.47 | 897,664 | -0.05(-0.17%) |
Jun 23, 2015 | 29.33 | 29.65 | 29.21 | 29.52 | 760,158 | +0.12(+0.42%) |
Jun 22, 2015 | 29.76 | 29.82 | 29.28 | 29.40 | 1,409,184 | -0.32(-1.08%) |
Jun 19, 2015 | 29.59 | 29.72 | 29.07 | 29.72 | 15,803,828 | +0.68(+2.35%) |
Jun 18, 2015 | 27.61 | 29.25 | 27.44 | 29.04 | 1,890,254 | +1.26(+4.52%) |
Jun 17, 2015 | 28.11 | 28.11 | 27.59 | 27.78 | 574,977 | -0.16(-0.56%) |
Jun 16, 2015 | 27.61 | 28.12 | 27.45 | 27.93 | 457,667 | +0.20(+0.73%) |
Jun 15, 2015 | 27.89 | 27.94 | 27.49 | 27.73 | 586,789 | -0.32(-1.13%) |
Jun 12, 2015 | 27.91 | 28.13 | 27.72 | 28.05 | 439,550 | +0.00(+0.02%) |
Jun 11, 2015 | 27.57 | 28.09 | 27.38 | 28.04 | 620,048 | +0.50(+1.80%) |
Jun 10, 2015 | 26.73 | 27.66 | 26.57 | 27.55 | 959,439 | +0.96(+3.61%) |
Jun 09, 2015 | 27.16 | 27.16 | 26.55 | 26.59 | 518,125 | -0.52(-1.93%) |
Jun 08, 2015 | 27.56 | 27.78 | 27.10 | 27.11 | 490,278 | -0.66(-2.36%) |
Jun 05, 2015 | 27.50 | 27.80 | 27.24 | 27.77 | 419,456 | +0.19(+0.70%) |
Jun 04, 2015 | 27.47 | 27.59 | 27.31 | 27.58 | 510,933 | -0.13(-0.48%) |
Jun 03, 2015 | 27.52 | 28.09 | 27.34 | 27.71 | 746,990 | +0.28(+1.02%) |
Jun 02, 2015 | 27.39 | 27.87 | 27.21 | 27.43 | 527,508 | -0.11(-0.42%) |
Jun 01, 2015 | 27.20 | 27.62 | 27.04 | 27.54 | 1,090,292 | +0.51(+1.90%) |
May 29, 2015 | 27.62 | 27.73 | 26.94 | 27.03 | 688,040 | -0.67(-2.40%) |
May 28, 2015 | 27.52 | 27.70 | 27.22 | 27.70 | 464,471 | +0.16(+0.57%) |
May 27, 2015 | 27.15 | 27.69 | 27.03 | 27.54 | 504,315 | +0.39(+1.45%) |
May 26, 2015 | 27.45 | 27.46 | 27.01 | 27.14 | 422,141 | -0.36(-1.30%) |
May 22, 2015 | 27.69 | 27.50 | 27.50 | 27.50 | 557,515 | -0.29(-1.04%) |
May 21, 2015 | 28.24 | 28.26 | 27.63 | 27.79 | 358,870 | -0.14(-0.51%) |
May 20, 2015 | 27.89 | 28.11 | 27.72 | 27.93 | 213,583 | -0.05(-0.16%) |
May 19, 2015 | 28.13 | 28.13 | 27.89 | 27.98 | 387,067 | -0.09(-0.33%) |
May 18, 2015 | 27.28 | 28.11 | 27.21 | 28.07 | 469,696 | +0.77(+2.82%) |
May 15, 2015 | 27.52 | 27.52 | 27.07 | 27.30 | 277,287 | -0.23(-0.83%) |
May 14, 2015 | 27.35 | 27.58 | 27.17 | 27.53 | 350,767 | +0.32(+1.18%) |
May 13, 2015 | 27.46 | 27.61 | 27.16 | 27.21 | 362,275 | -0.17(-0.62%) |
May 12, 2015 | 27.19 | 27.82 | 27.06 | 27.38 | 716,296 | +0.04(+0.13%) |
May 11, 2015 | 27.13 | 27.41 | 26.96 | 27.34 | 556,438 | +0.16(+0.61%) |
May 08, 2015 | 27.13 | 27.48 | 26.80 | 27.18 | 697,857 | +0.41(+1.52%) |
May 07, 2015 | 26.67 | 26.86 | 26.37 | 26.77 | 587,534 | +0.03(+0.12%) |
May 06, 2015 | 26.85 | 26.85 | 26.35 | 26.74 | 578,387 | -0.05(-0.20%) |
May 05, 2015 | 27.12 | 27.25 | 26.46 | 26.79 | 580,264 | -0.46(-1.68%) |
May 04, 2015 | 27.56 | 27.76 | 27.20 | 27.25 | 516,012 | -0.30(-1.10%) |
May 01, 2015 | 27.57 | 27.90 | 27.38 | 27.55 | 633,874 | +0.01(+0.03%) |
Apr 30, 2015 | 27.22 | 27.71 | 27.13 | 27.54 | 1,686,334 | -0.07(-0.27%) |
Apr 29, 2015 | 27.42 | 27.88 | 27.42 | 27.62 | 875,653 | +0.15(+0.53%) |
Apr 28, 2015 | 26.38 | 27.58 | 25.48 | 27.47 | 2,627,513 | -1.08(-3.77%) |
Apr 27, 2015 | 29.30 | 29.30 | 28.50 | 28.55 | 835,672 | -0.58(-1.98%) |
Apr 24, 2015 | 29.66 | 29.84 | 28.97 | 29.12 | 964,045 | -0.49(-1.67%) |
Apr 23, 2015 | 28.96 | 29.63 | 28.96 | 29.62 | 443,615 | +0.56(+1.94%) |
Apr 22, 2015 | 28.79 | 29.12 | 28.49 | 29.05 | 308,658 | +0.35(+1.21%) |
Apr 21, 2015 | 28.96 | 29.00 | 28.65 | 28.71 | 1,509,388 | -0.11(-0.37%) |
Apr 20, 2015 | 28.65 | 28.99 | 28.51 | 28.81 | 517,207 | +0.34(+1.19%) |
Apr 17, 2015 | 28.96 | 28.98 | 28.29 | 28.47 | 809,857 | -0.67(-2.29%) |
Apr 16, 2015 | 28.85 | 29.36 | 28.77 | 29.14 | 684,990 | +0.19(+0.65%) |
Apr 15, 2015 | 28.85 | 29.20 | 28.76 | 28.95 | 935,831 | +0.32(+1.14%) |
Apr 14, 2015 | 28.78 | 29.02 | 28.31 | 28.63 | 554,146 | -0.15(-0.51%) |
Apr 13, 2015 | 28.83 | 29.09 | 28.67 | 28.77 | 513,285 | -0.03(-0.11%) |
Apr 10, 2015 | 28.59 | 28.98 | 28.37 | 28.81 | 792,259 | +0.41(+1.43%) |
Apr 09, 2015 | 29.12 | 29.38 | 28.31 | 28.40 | 936,274 | -0.69(-2.36%) |
Apr 08, 2015 | 29.05 | 29.39 | 28.84 | 29.09 | 806,001 | +0.14(+0.49%) |
Apr 07, 2015 | 28.61 | 29.11 | 28.58 | 28.94 | 1,218,868 | +0.33(+1.17%) |
Apr 06, 2015 | 28.47 | 28.82 | 28.24 | 28.61 | 609,269 | +0.03(+0.11%) |
Apr 02, 2015 | 28.50 | 28.58 | 28.58 | 28.58 | 1,174,889 | +0.18(+0.63%) |