Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.44 | 30.04 | 28.75 | 29.78 | 239,668 | +0.63(+2.16%) |
Jun 29, 2015 | 28.61 | 29.65 | 28.49 | 29.15 | 180,536 | -0.23(-0.78%) |
Jun 26, 2015 | 28.05 | 29.72 | 28.03 | 29.38 | 178,655 | +1.21(+4.30%) |
Jun 25, 2015 | 27.99 | 28.54 | 27.93 | 28.17 | 74,533 | +0.17(+0.61%) |
Jun 24, 2015 | 27.50 | 28.24 | 27.48 | 28.00 | 187,759 | +0.52(+1.89%) |
Jun 23, 2015 | 27.25 | 27.65 | 27.25 | 27.48 | 139,847 | -0.01(-0.04%) |
Jun 22, 2015 | 26.91 | 27.68 | 26.91 | 27.49 | 123,104 | +0.98(+3.70%) |
Jun 19, 2015 | 26.29 | 26.90 | 26.27 | 26.51 | 337,192 | -0.89(-3.25%) |
Jun 18, 2015 | 26.83 | 27.96 | 26.83 | 27.40 | 86,061 | +0.18(+0.66%) |
Jun 17, 2015 | 26.62 | 27.62 | 26.62 | 27.22 | 216,255 | +0.10(+0.37%) |
Jun 16, 2015 | 26.40 | 27.44 | 26.23 | 27.12 | 251,436 | -0.12(-0.44%) |
Jun 15, 2015 | 26.78 | 27.45 | 26.45 | 27.24 | 228,108 | -0.03(-0.11%) |
Jun 12, 2015 | 26.52 | 27.48 | 26.52 | 27.27 | 258,111 | -0.40(-1.45%) |
Jun 11, 2015 | 27.50 | 27.71 | 26.65 | 27.67 | 94,669 | -0.04(-0.14%) |
Jun 10, 2015 | 26.93 | 27.71 | 26.82 | 27.71 | 224,762 | +0.66(+2.44%) |
Jun 09, 2015 | 26.56 | 27.24 | 26.00 | 27.05 | 185,874 | +0.95(+3.64%) |
Jun 08, 2015 | 24.54 | 26.44 | 24.42 | 26.10 | 201,264 | +2.35(+9.89%) |
Jun 05, 2015 | 24.50 | 24.50 | 23.68 | 23.75 | 41,717 | -0.78(-3.18%) |
Jun 04, 2015 | 24.77 | 25.62 | 24.21 | 24.53 | 235,363 | +0.61(+2.55%) |
Jun 03, 2015 | 23.88 | 24.39 | 23.71 | 23.92 | 98,378 | +0.14(+0.59%) |
Jun 02, 2015 | 23.38 | 23.82 | 23.25 | 23.78 | 26,035 | +0.72(+3.12%) |
Jun 01, 2015 | 23.78 | 23.78 | 23.05 | 23.06 | 35,836 | -0.48(-2.04%) |
May 29, 2015 | 23.76 | 23.87 | 23.40 | 23.54 | 27,315 | -0.26(-1.09%) |
May 28, 2015 | 23.97 | 24.04 | 23.56 | 23.80 | 56,044 | +0.05(+0.21%) |
May 27, 2015 | 23.85 | 23.85 | 23.64 | 23.75 | 38,069 | -0.01(-0.04%) |
May 26, 2015 | 24.91 | 24.91 | 23.75 | 23.76 | 33,299 | -0.90(-3.65%) |
May 22, 2015 | 24.91 | 24.66 | 24.66 | 24.66 | 97,500 | -0.43(-1.71%) |
May 21, 2015 | 25.33 | 25.35 | 24.94 | 25.09 | 545,986 | -0.51(-1.99%) |
May 20, 2015 | 25.28 | 25.66 | 25.28 | 25.60 | 18,660 | +0.17(+0.67%) |
May 19, 2015 | 25.22 | 25.44 | 25.00 | 25.43 | 37,850 | +0.11(+0.43%) |
May 18, 2015 | 25.28 | 25.40 | 25.12 | 25.32 | 35,295 | -0.20(-0.78%) |
May 15, 2015 | 25.79 | 25.79 | 25.31 | 25.52 | 35,309 | +0.00(+0.00%) |
May 14, 2015 | 25.68 | 25.68 | 25.17 | 25.52 | 25,025 | -0.20(-0.78%) |
May 13, 2015 | 25.93 | 26.06 | 25.56 | 25.72 | 37,093 | +0.13(+0.51%) |
May 12, 2015 | 25.40 | 25.62 | 25.09 | 25.59 | 44,339 | +0.38(+1.51%) |
May 11, 2015 | 25.04 | 25.30 | 25.00 | 25.21 | 35,644 | +0.00(+0.00%) |
May 08, 2015 | 25.35 | 25.67 | 25.14 | 25.21 | 34,486 | -0.17(-0.67%) |
May 07, 2015 | 25.57 | 25.57 | 25.16 | 25.38 | 27,442 | -0.16(-0.63%) |
May 06, 2015 | 26.07 | 26.07 | 25.47 | 25.54 | 116,486 | -0.74(-2.82%) |
May 05, 2015 | 27.08 | 27.11 | 26.26 | 26.28 | 80,858 | -0.94(-3.45%) |
May 04, 2015 | 26.90 | 27.29 | 26.60 | 27.22 | 145,341 | +1.96(+7.76%) |
May 01, 2015 | 25.43 | 25.48 | 25.11 | 25.26 | 22,099 | +0.20(+0.80%) |
Apr 30, 2015 | 25.95 | 25.96 | 24.95 | 25.06 | 60,035 | -0.96(-3.69%) |
Apr 29, 2015 | 25.73 | 26.28 | 25.71 | 26.02 | 157,720 | +0.20(+0.77%) |
Apr 28, 2015 | 25.65 | 26.04 | 25.63 | 25.82 | 49,835 | +0.21(+0.82%) |
Apr 27, 2015 | 26.15 | 26.31 | 25.57 | 25.61 | 28,355 | -0.68(-2.59%) |
Apr 24, 2015 | 26.03 | 26.34 | 25.78 | 26.29 | 46,068 | +0.41(+1.60%) |
Apr 23, 2015 | 25.51 | 25.95 | 25.51 | 25.88 | 22,380 | +0.21(+0.84%) |
Apr 22, 2015 | 25.78 | 25.93 | 25.60 | 25.66 | 40,941 | -0.01(-0.04%) |
Apr 21, 2015 | 25.51 | 25.84 | 25.51 | 25.67 | 106,078 | +0.32(+1.26%) |
Apr 20, 2015 | 25.24 | 25.54 | 24.87 | 25.35 | 64,685 | +0.33(+1.32%) |
Apr 17, 2015 | 25.49 | 25.49 | 24.81 | 25.02 | 38,657 | -0.45(-1.77%) |
Apr 16, 2015 | 25.59 | 25.70 | 25.35 | 25.47 | 30,620 | +0.02(+0.08%) |
Apr 15, 2015 | 25.55 | 25.72 | 25.31 | 25.45 | 81,054 | +0.03(+0.12%) |
Apr 14, 2015 | 25.26 | 25.96 | 25.26 | 25.42 | 118,963 | +0.10(+0.39%) |
Apr 13, 2015 | 26.01 | 26.03 | 25.10 | 25.32 | 1,146,672 | -1.26(-4.74%) |
Apr 10, 2015 | 26.68 | 27.25 | 26.35 | 26.58 | 179,298 | -0.86(-3.13%) |
Apr 09, 2015 | 26.80 | 27.99 | 26.40 | 27.44 | 327,461 | +1.44(+5.54%) |
Apr 08, 2015 | 24.39 | 26.04 | 24.38 | 26.00 | 548,781 | +1.66(+6.82%) |
Apr 07, 2015 | 24.04 | 24.48 | 23.90 | 24.34 | 101,461 | -0.13(-0.53%) |
Apr 06, 2015 | 24.68 | 25.15 | 24.33 | 24.47 | 54,977 | -0.22(-0.89%) |
Apr 02, 2015 | 23.25 | 24.69 | 24.69 | 24.69 | 279,900 | +1.36(+5.83%) |