Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.58 | 30.63 | 29.91 | 30.42 | 179,361 | +0.09(+0.30%) |
Jun 29, 2015 | 31.01 | 31.17 | 30.32 | 30.33 | 94,383 | -0.63(-2.02%) |
Jun 26, 2015 | 30.94 | 31.21 | 30.73 | 30.96 | 200,370 | +0.19(+0.62%) |
Jun 25, 2015 | 30.94 | 30.94 | 30.62 | 30.77 | 125,928 | +0.08(+0.25%) |
Jun 24, 2015 | 30.64 | 30.83 | 30.50 | 30.69 | 104,977 | -0.08(-0.25%) |
Jun 23, 2015 | 30.03 | 30.80 | 30.00 | 30.77 | 115,902 | +0.83(+2.78%) |
Jun 22, 2015 | 29.40 | 30.00 | 29.40 | 29.93 | 99,561 | +0.74(+2.54%) |
Jun 19, 2015 | 28.97 | 29.33 | 28.87 | 29.19 | 396,168 | +0.26(+0.90%) |
Jun 18, 2015 | 28.98 | 29.16 | 28.76 | 28.93 | 190,334 | +0.06(+0.21%) |
Jun 17, 2015 | 29.11 | 29.11 | 28.81 | 28.87 | 68,187 | -0.21(-0.74%) |
Jun 16, 2015 | 28.99 | 29.16 | 28.59 | 29.09 | 75,848 | +0.06(+0.21%) |
Jun 15, 2015 | 28.83 | 29.02 | 28.53 | 29.02 | 88,099 | -0.10(-0.34%) |
Jun 12, 2015 | 29.07 | 29.46 | 29.05 | 29.12 | 123,140 | +0.08(+0.26%) |
Jun 11, 2015 | 29.12 | 29.22 | 28.86 | 29.05 | 135,271 | -0.04(-0.13%) |
Jun 10, 2015 | 28.63 | 29.16 | 28.45 | 29.09 | 173,355 | +0.63(+2.23%) |
Jun 09, 2015 | 28.82 | 28.83 | 28.43 | 28.45 | 68,485 | -0.36(-1.26%) |
Jun 08, 2015 | 29.35 | 29.69 | 28.80 | 28.82 | 192,230 | -0.51(-1.73%) |
Jun 05, 2015 | 28.95 | 29.35 | 28.75 | 29.32 | 95,334 | +0.37(+1.29%) |
Jun 04, 2015 | 28.96 | 29.26 | 28.85 | 28.95 | 109,372 | -0.18(-0.63%) |
Jun 03, 2015 | 28.83 | 29.23 | 28.83 | 29.13 | 90,025 | +0.37(+1.29%) |
Jun 02, 2015 | 28.40 | 28.95 | 28.40 | 28.76 | 77,217 | +0.21(+0.74%) |
Jun 01, 2015 | 28.60 | 28.61 | 28.37 | 28.55 | 109,580 | +0.02(+0.08%) |
May 29, 2015 | 28.18 | 28.61 | 28.18 | 28.53 | 139,877 | +0.25(+0.89%) |
May 28, 2015 | 28.18 | 28.43 | 28.12 | 28.28 | 96,493 | -0.03(-0.11%) |
May 27, 2015 | 27.81 | 28.40 | 27.71 | 28.31 | 138,816 | +0.65(+2.33%) |
May 26, 2015 | 27.67 | 27.80 | 27.01 | 27.66 | 158,699 | -0.15(-0.55%) |
May 22, 2015 | 27.88 | 27.81 | 27.81 | 27.81 | 96,668 | -0.08(-0.27%) |
May 21, 2015 | 28.10 | 28.24 | 27.81 | 27.89 | 93,484 | -0.19(-0.68%) |
May 20, 2015 | 28.06 | 28.23 | 27.68 | 28.08 | 123,953 | +0.02(+0.05%) |
May 19, 2015 | 28.16 | 28.19 | 27.90 | 28.06 | 171,414 | -0.03(-0.11%) |
May 18, 2015 | 27.64 | 28.12 | 27.47 | 28.09 | 359,161 | +0.49(+1.76%) |
May 15, 2015 | 27.77 | 27.81 | 27.55 | 27.61 | 123,656 | -0.17(-0.60%) |
May 14, 2015 | 27.59 | 28.06 | 27.48 | 27.77 | 150,780 | +0.25(+0.91%) |
May 13, 2015 | 27.61 | 27.79 | 27.30 | 27.52 | 217,556 | -0.16(-0.58%) |
May 12, 2015 | 28.06 | 28.06 | 27.27 | 27.68 | 218,584 | -0.44(-1.57%) |
May 11, 2015 | 27.93 | 28.40 | 27.88 | 28.12 | 99,519 | +0.13(+0.46%) |
May 08, 2015 | 27.99 | 28.19 | 27.76 | 28.00 | 108,125 | +0.19(+0.68%) |
May 07, 2015 | 27.43 | 27.84 | 27.42 | 27.81 | 114,732 | +0.30(+1.08%) |
May 06, 2015 | 27.45 | 27.61 | 27.15 | 27.51 | 136,199 | +0.02(+0.08%) |
May 05, 2015 | 27.66 | 27.74 | 27.21 | 27.49 | 175,552 | -0.24(-0.85%) |
May 04, 2015 | 28.00 | 28.39 | 27.70 | 27.72 | 138,367 | -0.26(-0.92%) |
May 01, 2015 | 27.87 | 28.13 | 27.87 | 27.98 | 169,752 | +0.27(+0.96%) |
Apr 30, 2015 | 27.86 | 28.22 | 27.53 | 27.71 | 290,327 | -0.33(-1.16%) |
Apr 29, 2015 | 28.22 | 28.35 | 27.92 | 28.04 | 178,757 | -0.40(-1.41%) |
Apr 28, 2015 | 28.31 | 28.71 | 28.31 | 28.44 | 73,606 | +0.09(+0.32%) |
Apr 27, 2015 | 29.26 | 29.48 | 28.28 | 28.35 | 138,361 | -1.07(-3.64%) |
Apr 24, 2015 | 29.46 | 29.54 | 29.12 | 29.42 | 129,580 | -0.02(-0.08%) |
Apr 23, 2015 | 30.10 | 30.10 | 28.59 | 29.45 | 219,282 | -1.06(-3.46%) |
Apr 22, 2015 | 30.40 | 30.50 | 29.59 | 30.50 | 114,149 | +0.14(+0.48%) |
Apr 21, 2015 | 30.28 | 30.57 | 30.18 | 30.36 | 78,967 | +0.00(+0.00%) |
Apr 20, 2015 | 30.00 | 30.52 | 29.97 | 30.36 | 53,439 | +0.42(+1.39%) |
Apr 17, 2015 | 30.37 | 30.60 | 29.68 | 29.94 | 81,904 | -0.63(-2.06%) |
Apr 16, 2015 | 30.54 | 30.71 | 30.25 | 30.57 | 90,216 | +0.03(+0.10%) |
Apr 15, 2015 | 30.55 | 30.85 | 30.45 | 30.54 | 95,604 | +0.02(+0.05%) |
Apr 14, 2015 | 30.32 | 30.60 | 30.18 | 30.52 | 107,539 | +0.18(+0.60%) |
Apr 13, 2015 | 30.10 | 30.48 | 30.10 | 30.34 | 37,441 | +0.19(+0.63%) |
Apr 10, 2015 | 29.97 | 30.17 | 29.85 | 30.15 | 51,962 | +0.33(+1.12%) |
Apr 09, 2015 | 30.31 | 30.82 | 29.51 | 29.82 | 77,615 | -0.58(-1.90%) |
Apr 08, 2015 | 30.08 | 30.46 | 30.08 | 30.39 | 109,950 | +0.20(+0.65%) |
Apr 07, 2015 | 31.03 | 31.15 | 30.18 | 30.20 | 68,933 | -0.71(-2.28%) |
Apr 06, 2015 | 30.60 | 31.25 | 30.60 | 30.90 | 62,995 | +0.02(+0.05%) |
Apr 02, 2015 | 30.65 | 30.89 | 30.89 | 30.89 | 126,037 | +0.21(+0.69%) |