Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.72 | 28.57 | 27.59 | 28.24 | 1,203,531 | +1.20(+4.42%) |
Jun 29, 2015 | 28.09 | 28.85 | 26.95 | 27.05 | 2,073,768 | -2.15(-7.37%) |
Jun 26, 2015 | 29.90 | 30.11 | 28.87 | 29.20 | 806,205 | -0.99(-3.26%) |
Jun 25, 2015 | 30.67 | 30.88 | 29.95 | 30.19 | 656,582 | -0.30(-0.97%) |
Jun 24, 2015 | 29.94 | 30.61 | 29.90 | 30.48 | 991,405 | +0.48(+1.59%) |
Jun 23, 2015 | 29.54 | 30.09 | 29.34 | 30.01 | 712,525 | +0.49(+1.65%) |
Jun 22, 2015 | 29.11 | 29.64 | 28.82 | 29.52 | 971,350 | +0.65(+2.25%) |
Jun 19, 2015 | 29.34 | 29.59 | 28.37 | 28.87 | 1,062,003 | -0.58(-1.98%) |
Jun 18, 2015 | 29.57 | 29.75 | 29.19 | 29.45 | 865,781 | +0.09(+0.29%) |
Jun 17, 2015 | 29.52 | 29.85 | 29.10 | 29.36 | 688,559 | -0.15(-0.52%) |
Jun 16, 2015 | 29.35 | 29.66 | 28.90 | 29.52 | 754,154 | -0.05(-0.16%) |
Jun 15, 2015 | 28.72 | 29.60 | 28.57 | 29.57 | 731,417 | +0.42(+1.44%) |
Jun 12, 2015 | 29.01 | 29.88 | 28.83 | 29.14 | 871,505 | -0.21(-0.72%) |
Jun 11, 2015 | 28.71 | 29.40 | 28.55 | 29.35 | 678,982 | +0.69(+2.40%) |
Jun 10, 2015 | 27.98 | 29.07 | 27.90 | 28.67 | 965,416 | +1.03(+3.74%) |
Jun 09, 2015 | 28.15 | 28.27 | 27.48 | 27.63 | 666,941 | -0.55(-1.94%) |
Jun 08, 2015 | 29.47 | 29.50 | 28.05 | 28.18 | 1,230,641 | -1.22(-4.13%) |
Jun 05, 2015 | 28.13 | 29.39 | 28.06 | 29.39 | 1,646,377 | +1.59(+5.71%) |
Jun 04, 2015 | 28.15 | 28.38 | 27.61 | 27.80 | 528,835 | -0.63(-2.22%) |
Jun 03, 2015 | 27.95 | 28.50 | 27.57 | 28.44 | 921,876 | +0.69(+2.48%) |
Jun 02, 2015 | 26.96 | 27.80 | 26.54 | 27.75 | 1,085,741 | +0.56(+2.08%) |
Jun 01, 2015 | 27.68 | 27.76 | 26.88 | 27.18 | 840,199 | -0.33(-1.18%) |
May 29, 2015 | 28.31 | 28.45 | 27.37 | 27.51 | 1,082,719 | -0.81(-2.87%) |
May 28, 2015 | 28.39 | 29.07 | 27.87 | 28.32 | 1,775,897 | +1.15(+4.23%) |
May 27, 2015 | 26.75 | 27.21 | 26.26 | 27.17 | 1,230,362 | +0.46(+1.72%) |
May 26, 2015 | 26.89 | 27.33 | 26.50 | 26.71 | 817,829 | -0.31(-1.13%) |
May 22, 2015 | 27.40 | 27.02 | 27.02 | 27.02 | 798,288 | -0.41(-1.50%) |
May 21, 2015 | 26.66 | 27.62 | 26.60 | 27.43 | 1,104,522 | +1.44(+5.52%) |
May 20, 2015 | 26.56 | 26.66 | 25.52 | 26.00 | 1,198,599 | -0.47(-1.77%) |
May 19, 2015 | 27.78 | 28.02 | 26.43 | 26.46 | 1,479,308 | -1.25(-4.52%) |
May 18, 2015 | 28.05 | 28.66 | 27.71 | 27.72 | 696,857 | -0.41(-1.46%) |
May 15, 2015 | 27.75 | 28.51 | 27.48 | 28.13 | 804,478 | +0.50(+1.80%) |
May 14, 2015 | 28.42 | 28.68 | 27.49 | 27.63 | 772,977 | -0.40(-1.43%) |
May 13, 2015 | 27.84 | 28.56 | 27.71 | 28.03 | 919,087 | +0.58(+2.13%) |
May 12, 2015 | 27.15 | 27.72 | 26.70 | 27.45 | 647,258 | +0.11(+0.42%) |
May 11, 2015 | 26.97 | 27.92 | 26.97 | 27.34 | 828,883 | +0.45(+1.67%) |
May 08, 2015 | 26.82 | 27.17 | 26.17 | 26.89 | 810,148 | +1.13(+4.38%) |
May 07, 2015 | 25.84 | 26.10 | 25.07 | 25.76 | 894,589 | -0.21(-0.81%) |
May 06, 2015 | 26.90 | 27.07 | 25.67 | 25.97 | 1,083,649 | -0.89(-3.31%) |
May 05, 2015 | 27.76 | 27.93 | 26.42 | 26.86 | 887,631 | -0.81(-2.94%) |
May 04, 2015 | 27.96 | 28.69 | 27.65 | 27.67 | 1,153,539 | +0.14(+0.52%) |
May 01, 2015 | 26.83 | 27.86 | 26.83 | 27.53 | 616,407 | +0.72(+2.68%) |
Apr 30, 2015 | 27.56 | 27.76 | 26.69 | 26.81 | 1,129,571 | -1.12(-4.01%) |
Apr 29, 2015 | 27.68 | 28.59 | 27.65 | 27.93 | 732,599 | -0.22(-0.78%) |
Apr 28, 2015 | 27.32 | 28.26 | 26.80 | 28.15 | 897,053 | +0.76(+2.76%) |
Apr 27, 2015 | 27.98 | 28.24 | 27.15 | 27.39 | 600,630 | -0.42(-1.51%) |
Apr 24, 2015 | 28.17 | 28.25 | 27.67 | 27.81 | 470,241 | -0.33(-1.16%) |
Apr 23, 2015 | 27.64 | 28.26 | 27.56 | 28.14 | 631,168 | +0.27(+0.96%) |
Apr 22, 2015 | 27.51 | 28.24 | 27.49 | 27.87 | 591,372 | +0.33(+1.22%) |
Apr 21, 2015 | 27.62 | 28.03 | 27.48 | 27.54 | 754,252 | +0.21(+0.77%) |
Apr 20, 2015 | 27.56 | 27.67 | 27.13 | 27.33 | 668,844 | +0.60(+2.26%) |
Apr 17, 2015 | 27.46 | 27.58 | 26.40 | 26.72 | 1,214,329 | -1.46(-5.19%) |
Apr 16, 2015 | 27.84 | 28.30 | 27.78 | 28.19 | 916,917 | +0.24(+0.86%) |
Apr 15, 2015 | 27.56 | 28.07 | 27.20 | 27.95 | 625,672 | +0.49(+1.78%) |
Apr 14, 2015 | 27.99 | 27.99 | 26.96 | 27.46 | 947,568 | -0.54(-1.91%) |
Apr 13, 2015 | 27.73 | 28.19 | 27.61 | 28.00 | 908,773 | +0.44(+1.60%) |
Apr 10, 2015 | 27.13 | 27.94 | 27.00 | 27.56 | 872,941 | +0.45(+1.66%) |
Apr 09, 2015 | 26.83 | 27.33 | 26.66 | 27.11 | 985,549 | +0.39(+1.47%) |
Apr 08, 2015 | 26.40 | 27.25 | 26.11 | 26.71 | 1,155,765 | +0.52(+1.97%) |
Apr 07, 2015 | 26.31 | 27.04 | 26.02 | 26.20 | 1,133,271 | +0.16(+0.62%) |
Apr 06, 2015 | 25.58 | 26.24 | 25.34 | 26.03 | 569,792 | +0.43(+1.68%) |
Apr 02, 2015 | 25.58 | 25.60 | 25.60 | 25.60 | 697,849 | +0.05(+0.19%) |