Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.49 | 29.17 | 28.45 | 29.06 | 978,916 | +0.58(+2.04%) |
Jun 29, 2015 | 28.59 | 28.63 | 28.48 | 28.48 | 261,370 | -0.16(-0.56%) |
Jun 26, 2015 | 28.58 | 28.71 | 28.50 | 28.64 | 161,532 | +0.10(+0.35%) |
Jun 25, 2015 | 28.43 | 28.59 | 28.41 | 28.54 | 124,234 | +0.11(+0.39%) |
Jun 24, 2015 | 28.50 | 28.63 | 28.40 | 28.43 | 193,112 | -0.10(-0.35%) |
Jun 23, 2015 | 28.31 | 28.56 | 28.30 | 28.53 | 160,501 | +0.22(+0.78%) |
Jun 22, 2015 | 28.11 | 28.32 | 28.04 | 28.31 | 165,055 | +0.06(+0.21%) |
Jun 19, 2015 | 28.24 | 28.29 | 28.11 | 28.25 | 2,208,052 | -0.22(-0.77%) |
Jun 18, 2015 | 28.61 | 28.63 | 28.46 | 28.47 | 255,958 | -0.03(-0.11%) |
Jun 17, 2015 | 28.70 | 28.76 | 28.26 | 28.50 | 344,041 | +0.05(+0.18%) |
Jun 16, 2015 | 28.38 | 28.46 | 28.23 | 28.45 | 174,496 | +0.06(+0.21%) |
Jun 15, 2015 | 28.33 | 28.38 | 28.29 | 28.39 | 224,743 | -0.07(-0.25%) |
Jun 12, 2015 | 28.63 | 28.70 | 28.46 | 28.46 | 400,642 | -0.27(-0.94%) |
Jun 11, 2015 | 28.97 | 28.97 | 28.71 | 28.73 | 728,020 | -0.40(-1.37%) |
Jun 10, 2015 | 29.30 | 29.38 | 29.05 | 29.13 | 566,130 | +0.24(+0.83%) |
Jun 09, 2015 | 28.89 | 29.01 | 28.89 | 28.89 | 885,861 | +0.39(+1.37%) |
Jun 08, 2015 | 28.43 | 28.52 | 28.41 | 28.50 | 165,740 | +0.12(+0.42%) |
Jun 05, 2015 | 28.02 | 28.41 | 28.02 | 28.38 | 264,344 | +0.05(+0.18%) |
Jun 04, 2015 | 28.46 | 28.48 | 28.25 | 28.33 | 162,702 | -0.27(-0.94%) |
Jun 03, 2015 | 28.80 | 28.87 | 28.55 | 28.60 | 172,874 | -0.35(-1.21%) |
Jun 02, 2015 | 28.79 | 28.98 | 28.68 | 28.95 | 681,886 | +0.32(+1.12%) |
Jun 01, 2015 | 28.66 | 28.70 | 28.53 | 28.63 | 176,624 | +0.06(+0.21%) |
May 29, 2015 | 28.35 | 28.63 | 28.35 | 28.57 | 261,350 | +0.21(+0.74%) |
May 28, 2015 | 28.28 | 28.39 | 28.15 | 28.36 | 221,402 | +0.05(+0.18%) |
May 27, 2015 | 28.39 | 28.48 | 28.29 | 28.31 | 334,114 | -0.28(-0.98%) |
May 26, 2015 | 28.75 | 28.82 | 28.49 | 28.59 | 276,173 | -0.55(-1.89%) |
May 22, 2015 | 29.14 | 29.14 | 29.14 | 0 | -0.38(-1.29%) | |
May 21, 2015 | 29.41 | 29.60 | 29.39 | 29.52 | 948,349 | +0.29(+0.99%) |
May 20, 2015 | 29.32 | 29.33 | 29.18 | 29.23 | 323,408 | -0.03(-0.10%) |
May 19, 2015 | 29.64 | 29.64 | 29.20 | 29.26 | 145,296 | -0.68(-2.27%) |
May 18, 2015 | 29.99 | 30.03 | 29.84 | 29.94 | 395,267 | -0.07(-0.23%) |
May 15, 2015 | 29.84 | 30.01 | 29.73 | 30.01 | 227,310 | -0.01(-0.03%) |
May 14, 2015 | 29.93 | 30.08 | 29.89 | 30.02 | 179,407 | +0.23(+0.77%) |
May 13, 2015 | 29.95 | 29.99 | 29.79 | 29.79 | 145,132 | +0.07(+0.24%) |
May 12, 2015 | 29.52 | 29.85 | 29.52 | 29.72 | 371,413 | +0.34(+1.16%) |
May 11, 2015 | 29.54 | 29.54 | 29.31 | 29.38 | 177,473 | -0.22(-0.74%) |
May 08, 2015 | 29.48 | 29.91 | 29.28 | 29.60 | 157,448 | +0.32(+1.09%) |
May 07, 2015 | 29.68 | 30.98 | 29.23 | 29.28 | 197,387 | -0.45(-1.51%) |
May 06, 2015 | 29.95 | 30.10 | 29.70 | 29.73 | 286,315 | -0.03(-0.10%) |
May 05, 2015 | 29.75 | 29.87 | 29.72 | 29.76 | 229,527 | +0.30(+1.02%) |
May 04, 2015 | 29.34 | 29.49 | 29.34 | 29.46 | 312,014 | +0.01(+0.03%) |
May 01, 2015 | 29.37 | 29.45 | 29.22 | 29.45 | 207,583 | -0.05(-0.17%) |
Apr 30, 2015 | 29.25 | 29.52 | 29.14 | 29.50 | 1,312,513 | +0.33(+1.13%) |
Apr 29, 2015 | 29.01 | 29.38 | 29.00 | 29.17 | 1,040,054 | +0.17(+0.59%) |
Apr 28, 2015 | 28.98 | 29.11 | 28.91 | 29.00 | 244,784 | +0.09(+0.31%) |
Apr 27, 2015 | 28.93 | 29.00 | 28.85 | 28.91 | 241,175 | +0.02(+0.07%) |
Apr 24, 2015 | 28.90 | 28.91 | 28.77 | 28.89 | 407,416 | -0.01(-0.03%) |
Apr 23, 2015 | 28.74 | 29.03 | 28.68 | 28.90 | 384,548 | +0.30(+1.05%) |
Apr 22, 2015 | 28.70 | 28.70 | 28.53 | 28.60 | 483,119 | -0.05(-0.17%) |
Apr 21, 2015 | 28.69 | 28.69 | 28.50 | 28.65 | 3,964,883 | -0.04(-0.14%) |
Apr 20, 2015 | 28.67 | 28.95 | 28.62 | 28.69 | 328,694 | -0.28(-0.97%) |
Apr 17, 2015 | 29.01 | 29.13 | 28.84 | 28.97 | 193,815 | -0.06(-0.21%) |
Apr 16, 2015 | 28.83 | 29.14 | 28.71 | 29.03 | 338,193 | +0.29(+1.01%) |
Apr 15, 2015 | 28.31 | 28.83 | 28.31 | 28.74 | 172,932 | +0.51(+1.81%) |
Apr 14, 2015 | 28.14 | 28.30 | 28.09 | 28.23 | 165,046 | +0.21(+0.75%) |
Apr 13, 2015 | 28.25 | 28.31 | 28.00 | 28.02 | 206,089 | -0.20(-0.71%) |
Apr 10, 2015 | 28.16 | 28.27 | 28.08 | 28.22 | 514,483 | +0.27(+0.97%) |
Apr 09, 2015 | 28.12 | 28.16 | 27.92 | 27.95 | 329,634 | -0.19(-0.68%) |
Apr 08, 2015 | 28.58 | 28.59 | 28.04 | 28.14 | 399,449 | -0.59(-2.05%) |
Apr 07, 2015 | 28.54 | 28.79 | 28.43 | 28.73 | 200,580 | +0.20(+0.70%) |
Apr 06, 2015 | 28.50 | 28.70 | 28.33 | 28.53 | 387,047 | +0.26(+0.92%) |
Apr 02, 2015 | 28.27 | 28.27 | 28.27 | 0 | +0.07(+0.25%) |