Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.71 | 28.07 | 27.36 | 27.42 | 2,941,646 | -1.90(-6.49%) |
Jun 29, 2015 | 29.79 | 29.84 | 29.28 | 29.33 | 1,294,970 | -0.78(-2.60%) |
Jun 26, 2015 | 30.35 | 30.36 | 29.99 | 30.11 | 970,604 | +0.02(+0.06%) |
Jun 25, 2015 | 30.33 | 30.62 | 30.06 | 30.09 | 1,162,200 | +0.62(+2.10%) |
Jun 24, 2015 | 29.56 | 29.66 | 29.42 | 29.47 | 760,368 | -0.48(-1.61%) |
Jun 23, 2015 | 29.80 | 29.99 | 29.79 | 29.95 | 737,957 | +0.49(+1.67%) |
Jun 22, 2015 | 29.29 | 29.53 | 29.24 | 29.46 | 815,181 | +0.80(+2.80%) |
Jun 19, 2015 | 28.85 | 28.95 | 28.63 | 28.66 | 746,818 | -0.50(-1.72%) |
Jun 18, 2015 | 28.94 | 29.20 | 28.94 | 29.16 | 583,881 | +0.23(+0.80%) |
Jun 17, 2015 | 28.85 | 29.00 | 28.77 | 28.93 | 1,104,210 | -0.47(-1.61%) |
Jun 16, 2015 | 29.37 | 29.55 | 29.29 | 29.40 | 774,502 | -0.23(-0.78%) |
Jun 15, 2015 | 29.61 | 29.85 | 29.41 | 29.64 | 1,045,953 | +0.23(+0.79%) |
Jun 12, 2015 | 29.34 | 29.49 | 29.31 | 29.40 | 643,213 | -0.07(-0.23%) |
Jun 11, 2015 | 29.49 | 29.65 | 29.37 | 29.47 | 772,284 | +0.51(+1.77%) |
Jun 10, 2015 | 28.76 | 29.13 | 28.72 | 28.96 | 894,486 | +0.81(+2.88%) |
Jun 09, 2015 | 28.03 | 28.23 | 27.82 | 28.15 | 1,604,645 | -0.13(-0.44%) |
Jun 08, 2015 | 28.47 | 28.61 | 28.18 | 28.27 | 1,332,647 | -0.75(-2.60%) |
Jun 05, 2015 | 28.80 | 29.12 | 28.76 | 29.03 | 1,438,889 | +0.03(+0.10%) |
Jun 04, 2015 | 29.22 | 29.30 | 28.82 | 29.00 | 1,265,320 | -0.40(-1.35%) |
Jun 03, 2015 | 29.25 | 29.52 | 29.24 | 29.39 | 1,368,253 | -0.11(-0.36%) |
Jun 02, 2015 | 29.46 | 29.64 | 29.39 | 29.50 | 1,772,578 | -0.25(-0.84%) |
Jun 01, 2015 | 29.81 | 29.96 | 29.57 | 29.75 | 1,415,262 | -0.12(-0.39%) |
May 29, 2015 | 29.85 | 30.04 | 29.73 | 29.87 | 760,825 | -0.25(-0.83%) |
May 28, 2015 | 29.96 | 30.21 | 29.90 | 30.12 | 1,788,325 | -0.06(-0.19%) |
May 27, 2015 | 30.23 | 30.28 | 29.97 | 30.18 | 1,046,947 | -0.38(-1.23%) |
May 26, 2015 | 30.79 | 30.80 | 30.38 | 30.55 | 1,284,080 | -0.09(-0.28%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 1,092,575 | -0.09(-0.28%) |
May 21, 2015 | 30.76 | 30.78 | 30.59 | 30.73 | 1,016,627 | -0.35(-1.12%) |
May 20, 2015 | 31.29 | 31.32 | 31.02 | 31.08 | 973,610 | -0.43(-1.35%) |
May 19, 2015 | 31.83 | 31.83 | 31.46 | 31.50 | 1,650,439 | +0.15(+0.49%) |
May 18, 2015 | 31.47 | 31.54 | 31.30 | 31.35 | 669,726 | -0.28(-0.89%) |
May 15, 2015 | 31.47 | 31.66 | 31.34 | 31.63 | 1,655,135 | +0.53(+1.71%) |
May 14, 2015 | 30.91 | 31.11 | 30.83 | 31.09 | 2,299,198 | +0.18(+0.59%) |
May 13, 2015 | 31.33 | 31.35 | 30.77 | 30.91 | 3,862,552 | +0.47(+1.55%) |
May 12, 2015 | 30.64 | 30.68 | 30.40 | 30.44 | 3,102,975 | +0.65(+2.17%) |
May 11, 2015 | 30.07 | 30.13 | 29.77 | 29.79 | 921,737 | +0.19(+0.65%) |
May 08, 2015 | 29.47 | 29.69 | 29.43 | 29.60 | 992,244 | +0.33(+1.12%) |
May 07, 2015 | 29.09 | 29.31 | 29.04 | 29.27 | 1,033,772 | +0.33(+1.13%) |
May 06, 2015 | 29.24 | 29.31 | 28.76 | 28.94 | 2,047,205 | -0.36(-1.22%) |
May 05, 2015 | 29.86 | 30.00 | 29.29 | 29.30 | 1,711,823 | -0.79(-2.63%) |
May 04, 2015 | 29.86 | 30.16 | 29.85 | 30.09 | 1,266,029 | +0.23(+0.78%) |
May 01, 2015 | 29.28 | 30.04 | 29.27 | 29.86 | 1,414,580 | +0.66(+2.25%) |
Apr 30, 2015 | 29.27 | 29.34 | 28.77 | 29.20 | 1,315,840 | -0.45(-1.53%) |
Apr 29, 2015 | 29.69 | 29.87 | 29.40 | 29.66 | 1,127,677 | -0.30(-1.00%) |
Apr 28, 2015 | 29.83 | 30.03 | 29.75 | 29.95 | 991,082 | -0.17(-0.58%) |
Apr 27, 2015 | 30.26 | 30.32 | 30.07 | 30.13 | 1,524,484 | -0.14(-0.48%) |
Apr 24, 2015 | 30.38 | 30.46 | 30.12 | 30.27 | 3,407,492 | +0.60(+2.02%) |
Apr 23, 2015 | 29.20 | 29.94 | 29.14 | 29.67 | 4,292,658 | -1.57(-5.04%) |
Apr 22, 2015 | 31.01 | 31.49 | 30.89 | 31.25 | 3,907,208 | +1.42(+4.76%) |
Apr 21, 2015 | 29.87 | 29.90 | 29.67 | 29.83 | 1,933,371 | +0.50(+1.71%) |
Apr 20, 2015 | 29.42 | 29.47 | 29.22 | 29.33 | 1,079,437 | +0.34(+1.17%) |
Apr 17, 2015 | 28.76 | 29.14 | 28.69 | 28.99 | 3,659,969 | -1.03(-3.44%) |
Apr 16, 2015 | 29.85 | 30.12 | 29.78 | 30.02 | 2,613,301 | -0.65(-2.11%) |
Apr 15, 2015 | 30.55 | 30.69 | 30.32 | 30.67 | 4,540,222 | +0.60(+1.99%) |
Apr 14, 2015 | 30.22 | 30.28 | 29.80 | 30.07 | 2,813,027 | +0.73(+2.50%) |
Apr 13, 2015 | 29.42 | 29.61 | 29.28 | 29.34 | 1,444,336 | -0.18(-0.62%) |
Apr 10, 2015 | 29.51 | 29.65 | 29.39 | 29.52 | 2,270,103 | +0.64(+2.21%) |
Apr 09, 2015 | 28.73 | 28.99 | 28.52 | 28.88 | 1,716,511 | +0.37(+1.29%) |
Apr 08, 2015 | 28.39 | 28.58 | 28.33 | 28.52 | 1,418,520 | +0.53(+1.90%) |
Apr 07, 2015 | 28.29 | 28.29 | 27.94 | 27.98 | 1,634,351 | -0.37(-1.29%) |
Apr 06, 2015 | 28.24 | 28.57 | 28.12 | 28.35 | 2,539,008 | +1.45(+5.39%) |
Apr 02, 2015 | 26.96 | 26.90 | 26.90 | 26.90 | 1,719,920 | +0.57(+2.16%) |