Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.69 | 29.06 | 28.32 | 28.39 | 2,841,556 | -1.97(-6.49%) |
Jun 29, 2015 | 30.84 | 30.89 | 30.31 | 30.36 | 1,250,909 | -0.81(-2.60%) |
Jun 26, 2015 | 31.42 | 31.43 | 31.05 | 31.17 | 937,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.40 | 31.70 | 31.12 | 31.15 | 1,122,656 | +0.64(+2.10%) |
Jun 24, 2015 | 30.60 | 30.70 | 30.46 | 30.51 | 734,497 | -0.50(-1.61%) |
Jun 23, 2015 | 30.85 | 31.05 | 30.84 | 31.01 | 712,848 | +0.51(+1.67%) |
Jun 22, 2015 | 30.32 | 30.57 | 30.27 | 30.50 | 787,445 | +0.83(+2.80%) |
Jun 19, 2015 | 29.87 | 29.97 | 29.64 | 29.67 | 721,408 | -0.52(-1.72%) |
Jun 18, 2015 | 29.96 | 30.23 | 29.96 | 30.19 | 564,015 | +0.24(+0.80%) |
Jun 17, 2015 | 29.87 | 30.02 | 29.78 | 29.95 | 1,066,639 | -0.49(-1.61%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.32 | 30.44 | 748,150 | -0.24(-0.78%) |
Jun 15, 2015 | 30.65 | 30.90 | 30.45 | 30.68 | 1,010,365 | +0.24(+0.79%) |
Jun 12, 2015 | 30.37 | 30.53 | 30.34 | 30.44 | 621,328 | -0.07(-0.23%) |
Jun 11, 2015 | 30.53 | 30.69 | 30.40 | 30.51 | 746,007 | +0.53(+1.77%) |
Jun 10, 2015 | 29.77 | 30.16 | 29.73 | 29.98 | 864,051 | +0.84(+2.88%) |
Jun 09, 2015 | 29.02 | 29.22 | 28.80 | 29.14 | 1,550,047 | -0.13(-0.44%) |
Jun 08, 2015 | 29.47 | 29.62 | 29.17 | 29.27 | 1,287,304 | -0.78(-2.60%) |
Jun 05, 2015 | 29.81 | 30.15 | 29.77 | 30.05 | 1,389,931 | +0.03(+0.10%) |
Jun 04, 2015 | 30.25 | 30.33 | 29.84 | 30.02 | 1,222,268 | -0.41(-1.35%) |
Jun 03, 2015 | 30.28 | 30.56 | 30.27 | 30.43 | 1,321,698 | -0.11(-0.36%) |
Jun 02, 2015 | 30.50 | 30.68 | 30.42 | 30.54 | 1,712,266 | -0.26(-0.84%) |
Jun 01, 2015 | 30.86 | 31.02 | 30.61 | 30.80 | 1,367,108 | -0.12(-0.39%) |
May 29, 2015 | 30.90 | 31.10 | 30.77 | 30.92 | 734,938 | -0.26(-0.83%) |
May 28, 2015 | 31.02 | 31.27 | 30.95 | 31.18 | 1,727,477 | -0.06(-0.19%) |
May 27, 2015 | 31.30 | 31.35 | 31.02 | 31.24 | 1,011,325 | -0.39(-1.23%) |
May 26, 2015 | 31.87 | 31.88 | 31.45 | 31.63 | 1,240,389 | -0.09(-0.28%) |
May 22, 2015 | 31.69 | 31.72 | 31.72 | 31.72 | 1,055,400 | -0.09(-0.28%) |
May 21, 2015 | 31.84 | 31.86 | 31.66 | 31.81 | 982,036 | -0.36(-1.12%) |
May 20, 2015 | 32.39 | 32.42 | 32.12 | 32.17 | 940,483 | -0.44(-1.35%) |
May 19, 2015 | 32.95 | 32.95 | 32.57 | 32.61 | 1,594,283 | +0.16(+0.49%) |
May 18, 2015 | 32.58 | 32.65 | 32.40 | 32.45 | 646,939 | -0.29(-0.89%) |
May 15, 2015 | 32.58 | 32.77 | 32.44 | 32.74 | 1,598,819 | +0.55(+1.71%) |
May 14, 2015 | 32.00 | 32.20 | 31.92 | 32.19 | 2,220,968 | +0.19(+0.59%) |
May 13, 2015 | 32.43 | 32.45 | 31.85 | 32.00 | 3,731,128 | +0.49(+1.56%) |
May 12, 2015 | 31.72 | 31.76 | 31.47 | 31.51 | 2,997,396 | +0.67(+2.17%) |
May 11, 2015 | 31.13 | 31.20 | 30.82 | 30.84 | 890,375 | +0.20(+0.65%) |
May 08, 2015 | 30.51 | 30.73 | 30.47 | 30.64 | 958,483 | +0.34(+1.12%) |
May 07, 2015 | 30.11 | 30.34 | 30.06 | 30.30 | 998,598 | +0.34(+1.13%) |
May 06, 2015 | 30.27 | 30.34 | 29.77 | 29.96 | 1,977,549 | -0.37(-1.22%) |
May 05, 2015 | 30.91 | 31.06 | 30.32 | 30.33 | 1,653,578 | -0.82(-2.63%) |
May 04, 2015 | 30.91 | 31.22 | 30.90 | 31.15 | 1,222,952 | +0.24(+0.78%) |
May 01, 2015 | 30.31 | 31.10 | 30.30 | 30.91 | 1,366,449 | +0.68(+2.25%) |
Apr 30, 2015 | 30.30 | 30.37 | 29.78 | 30.23 | 1,271,069 | -0.47(-1.53%) |
Apr 29, 2015 | 30.74 | 30.92 | 30.43 | 30.70 | 1,089,308 | -0.31(-1.00%) |
Apr 28, 2015 | 30.88 | 31.09 | 30.80 | 31.01 | 957,361 | -0.18(-0.58%) |
Apr 27, 2015 | 31.33 | 31.39 | 31.13 | 31.19 | 1,472,613 | -0.15(-0.48%) |
Apr 24, 2015 | 31.45 | 31.53 | 31.18 | 31.34 | 3,291,552 | +0.62(+2.02%) |
Apr 23, 2015 | 30.23 | 30.99 | 30.17 | 30.72 | 4,146,599 | -1.63(-5.04%) |
Apr 22, 2015 | 32.10 | 32.60 | 31.98 | 32.35 | 3,774,265 | +1.47(+4.76%) |
Apr 21, 2015 | 30.92 | 30.95 | 30.71 | 30.88 | 1,867,588 | +0.52(+1.71%) |
Apr 20, 2015 | 30.46 | 30.51 | 30.25 | 30.36 | 1,042,709 | +0.35(+1.17%) |
Apr 17, 2015 | 29.77 | 30.17 | 29.70 | 30.01 | 3,535,438 | -1.07(-3.44%) |
Apr 16, 2015 | 30.90 | 31.18 | 30.83 | 31.08 | 2,524,383 | -0.67(-2.11%) |
Apr 15, 2015 | 31.63 | 31.77 | 31.39 | 31.75 | 4,385,740 | +0.62(+1.99%) |
Apr 14, 2015 | 31.28 | 31.35 | 30.85 | 31.13 | 2,717,313 | +0.76(+2.50%) |
Apr 13, 2015 | 30.46 | 30.65 | 30.31 | 30.37 | 1,395,193 | -0.19(-0.62%) |
Apr 10, 2015 | 30.55 | 30.69 | 30.43 | 30.56 | 2,192,863 | +0.66(+2.21%) |
Apr 09, 2015 | 29.74 | 30.01 | 29.52 | 29.90 | 1,658,107 | +0.38(+1.29%) |
Apr 08, 2015 | 29.39 | 29.59 | 29.33 | 29.52 | 1,370,255 | +0.55(+1.90%) |
Apr 07, 2015 | 29.29 | 29.29 | 28.92 | 28.97 | 1,578,742 | -0.38(-1.29%) |
Apr 06, 2015 | 29.23 | 29.58 | 29.11 | 29.35 | 2,452,618 | +1.50(+5.39%) |
Apr 02, 2015 | 27.91 | 27.85 | 27.85 | 27.85 | 1,661,400 | +0.59(+2.16%) |