Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.84 | 27.84 | 27.84 | 0 | -0.41(-1.45%) | |
Jun 29, 2015 | 28.86 | 28.86 | 28.10 | 28.25 | 7,826 | -1.00(-3.42%) |
Jun 26, 2015 | 29.05 | 29.42 | 28.50 | 29.25 | 13,098 | +0.03(+0.10%) |
Jun 25, 2015 | 28.32 | 29.52 | 28.29 | 29.22 | 15,735 | +0.82(+2.89%) |
Jun 24, 2015 | 28.97 | 28.97 | 28.09 | 28.40 | 20,677 | -0.80(-2.74%) |
Jun 23, 2015 | 29.36 | 29.66 | 29.03 | 29.20 | 8,567 | -0.31(-1.05%) |
Jun 22, 2015 | 30.11 | 30.11 | 29.35 | 29.51 | 13,751 | -0.73(-2.41%) |
Jun 19, 2015 | 30.25 | 30.40 | 30.15 | 30.24 | 13,129 | -0.01(-0.03%) |
Jun 18, 2015 | 30.33 | 30.38 | 30.17 | 30.25 | 8,427 | +0.00(+0.00%) |
Jun 17, 2015 | 30.46 | 30.58 | 30.17 | 30.25 | 12,142 | -0.04(-0.13%) |
Jun 16, 2015 | 30.50 | 30.75 | 30.10 | 30.29 | 63,364 | +0.29(+0.97%) |
Jun 15, 2015 | 30.55 | 30.98 | 29.85 | 30.00 | 30,288 | -0.86(-2.79%) |
Jun 12, 2015 | 31.00 | 31.10 | 30.75 | 30.86 | 7,560 | -0.20(-0.64%) |
Jun 11, 2015 | 30.95 | 31.19 | 30.43 | 31.06 | 16,685 | -0.33(-1.05%) |
Jun 10, 2015 | 31.25 | 31.65 | 31.24 | 31.39 | 80,569 | +0.04(+0.13%) |
Jun 09, 2015 | 31.50 | 31.50 | 31.25 | 31.35 | 46,634 | -0.14(-0.44%) |
Jun 08, 2015 | 31.25 | 31.50 | 31.20 | 31.49 | 6,914 | +0.04(+0.13%) |
Jun 05, 2015 | 31.00 | 31.49 | 31.00 | 31.45 | 7,815 | +0.50(+1.62%) |
Jun 04, 2015 | 31.95 | 31.95 | 30.95 | 30.95 | 27,908 | -0.97(-3.04%) |
Jun 03, 2015 | 31.20 | 31.98 | 30.95 | 31.92 | 37,753 | +0.90(+2.90%) |
Jun 02, 2015 | 31.00 | 31.10 | 30.95 | 31.02 | 35,733 | +0.07(+0.23%) |
Jun 01, 2015 | 30.68 | 31.29 | 30.68 | 30.95 | 63,415 | +0.00(+0.00%) |
May 29, 2015 | 30.81 | 31.15 | 30.81 | 30.95 | 26,925 | +0.15(+0.49%) |
May 28, 2015 | 31.12 | 31.20 | 30.80 | 30.80 | 46,704 | -0.30(-0.96%) |
May 27, 2015 | 31.20 | 32.18 | 30.65 | 31.10 | 41,996 | -0.07(-0.22%) |
May 26, 2015 | 31.49 | 30.20 | 31.17 | 103,465 | +0.97(+3.21%) | |
May 25, 2015 | 29.33 | 30.20 | 29.33 | 30.20 | 21,242 | +0.72(+2.44%) |
May 22, 2015 | 29.39 | 29.58 | 29.26 | 29.48 | 42,725 | +0.16(+0.56%) |
May 21, 2015 | 29.06 | 29.37 | 28.98 | 29.32 | 66,731 | +0.07(+0.22%) |
May 20, 2015 | 29.25 | 29.35 | 29.16 | 29.25 | 65,534 | -0.25(-0.85%) |
May 19, 2015 | 29.25 | 29.75 | 29.01 | 29.50 | 38,547 | +0.07(+0.24%) |
May 15, 2015 | 29.43 | 29.43 | 29.43 | 0 | +0.75(+2.62%) | |
May 14, 2015 | 27.77 | 28.98 | 27.75 | 28.68 | 47,699 | +0.63(+2.25%) |
May 13, 2015 | 28.13 | 28.35 | 27.99 | 28.05 | 106,503 | -0.24(-0.85%) |
May 12, 2015 | 28.25 | 28.36 | 28.20 | 28.29 | 31,761 | +0.04(+0.14%) |
May 11, 2015 | 27.90 | 28.67 | 27.67 | 28.25 | 98,242 | -0.33(-1.15%) |
May 08, 2015 | 27.93 | 28.95 | 27.85 | 28.58 | 37,167 | +0.93(+3.36%) |
May 07, 2015 | 28.41 | 29.21 | 27.65 | 27.65 | 92,530 | -0.79(-2.78%) |
May 06, 2015 | 28.99 | 28.99 | 28.25 | 28.44 | 2,918 | -0.29(-1.01%) |
May 05, 2015 | 27.56 | 28.94 | 27.45 | 28.73 | 21,052 | +1.18(+4.28%) |
May 04, 2015 | 27.96 | 28.00 | 27.40 | 27.55 | 62,963 | -0.40(-1.43%) |
May 01, 2015 | 27.71 | 28.05 | 27.43 | 27.95 | 20,443 | +0.24(+0.87%) |
Apr 30, 2015 | 27.88 | 27.88 | 27.00 | 27.71 | 16,776 | +0.56(+2.06%) |
Apr 29, 2015 | 27.01 | 27.55 | 26.99 | 27.15 | 64,856 | -0.03(-0.11%) |
Apr 28, 2015 | 28.27 | 28.27 | 26.98 | 27.18 | 55,323 | -0.92(-3.27%) |
Apr 27, 2015 | 29.00 | 29.00 | 28.06 | 28.10 | 99,017 | -0.90(-3.10%) |
Apr 24, 2015 | 29.00 | 29.00 | 28.75 | 29.00 | 16,823 | -0.05(-0.17%) |
Apr 23, 2015 | 28.95 | 29.10 | 28.95 | 29.05 | 5,450 | +0.18(+0.62%) |
Apr 22, 2015 | 29.00 | 29.00 | 28.54 | 28.87 | 6,593 | -0.09(-0.31%) |
Apr 21, 2015 | 29.95 | 29.95 | 28.54 | 28.96 | 17,527 | -0.84(-2.82%) |
Apr 20, 2015 | 30.00 | 30.06 | 29.33 | 29.80 | 313,396 | +0.00(+0.00%) |
Apr 17, 2015 | 30.44 | 30.89 | 29.38 | 29.80 | 203,930 | -1.10(-3.56%) |
Apr 16, 2015 | 28.31 | 31.72 | 28.31 | 30.90 | 71,017 | +2.59(+9.15%) |
Apr 15, 2015 | 27.13 | 28.46 | 27.00 | 28.31 | 59,310 | +1.24(+4.58%) |
Apr 14, 2015 | 27.08 | 27.41 | 26.90 | 27.07 | 17,430 | -0.27(-0.99%) |
Apr 13, 2015 | 27.09 | 27.34 | 26.74 | 27.34 | 8,942 | +0.27(+1.00%) |
Apr 10, 2015 | 26.20 | 27.08 | 26.20 | 27.07 | 50,247 | +0.90(+3.44%) |
Apr 09, 2015 | 26.75 | 26.75 | 25.70 | 26.17 | 10,262 | -0.44(-1.65%) |
Apr 08, 2015 | 26.53 | 26.61 | 26.25 | 26.61 | 10,294 | +0.00(+0.00%) |
Apr 07, 2015 | 26.68 | 26.75 | 26.50 | 26.61 | 23,392 | +0.18(+0.68%) |
Apr 06, 2015 | 26.43 | 26.59 | 26.32 | 26.43 | 8,252 | +0.15(+0.57%) |
Apr 02, 2015 | 26.28 | 26.28 | 26.28 | 0 | -0.59(-2.20%) |