Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.02 | 30.14 | 29.55 | 29.90 | 219,876 | +0.14(+0.47%) |
Jun 29, 2015 | 30.53 | 30.75 | 29.69 | 29.76 | 158,932 | -1.13(-3.66%) |
Jun 26, 2015 | 30.69 | 30.95 | 30.45 | 30.89 | 246,681 | +0.28(+0.91%) |
Jun 25, 2015 | 30.82 | 30.64 | 30.34 | 30.61 | 181,322 | -0.03(-0.10%) |
Jun 24, 2015 | 31.07 | 31.12 | 30.53 | 30.64 | 256,856 | -0.53(-1.70%) |
Jun 23, 2015 | 31.23 | 31.37 | 30.97 | 31.17 | 267,566 | -0.10(-0.32%) |
Jun 22, 2015 | 30.90 | 31.50 | 30.58 | 31.27 | 347,819 | +0.66(+2.16%) |
Jun 19, 2015 | 29.73 | 30.90 | 29.63 | 30.61 | 496,166 | +0.76(+2.55%) |
Jun 18, 2015 | 29.40 | 30.01 | 29.27 | 29.85 | 318,945 | +0.62(+2.12%) |
Jun 17, 2015 | 29.47 | 29.67 | 29.19 | 29.23 | 179,389 | -0.11(-0.37%) |
Jun 16, 2015 | 29.06 | 29.48 | 29.06 | 29.34 | 201,579 | +0.17(+0.58%) |
Jun 15, 2015 | 29.40 | 29.40 | 28.58 | 29.17 | 204,414 | -0.40(-1.35%) |
Jun 12, 2015 | 29.29 | 29.98 | 29.29 | 29.57 | 176,987 | +0.05(+0.17%) |
Jun 11, 2015 | 29.36 | 29.70 | 29.36 | 29.52 | 74,955 | +0.13(+0.44%) |
Jun 10, 2015 | 28.97 | 29.92 | 28.97 | 29.39 | 202,266 | +0.50(+1.73%) |
Jun 09, 2015 | 28.97 | 29.10 | 28.66 | 28.89 | 109,331 | -0.10(-0.34%) |
Jun 08, 2015 | 29.00 | 29.29 | 28.75 | 28.99 | 130,104 | -0.09(-0.31%) |
Jun 05, 2015 | 28.77 | 29.09 | 28.41 | 29.08 | 107,057 | +0.38(+1.32%) |
Jun 04, 2015 | 28.96 | 29.15 | 28.50 | 28.70 | 99,697 | -0.53(-1.81%) |
Jun 03, 2015 | 28.98 | 29.52 | 28.68 | 29.23 | 206,257 | +0.34(+1.18%) |
Jun 02, 2015 | 28.33 | 29.12 | 28.33 | 28.89 | 174,967 | +0.41(+1.44%) |
Jun 01, 2015 | 28.55 | 28.69 | 28.15 | 28.48 | 167,245 | +0.00(+0.00%) |
May 29, 2015 | 28.67 | 28.87 | 28.21 | 28.48 | 252,306 | -0.33(-1.15%) |
May 28, 2015 | 28.76 | 28.92 | 28.48 | 28.81 | 110,820 | -0.08(-0.28%) |
May 27, 2015 | 28.68 | 28.91 | 28.33 | 28.89 | 165,000 | +0.21(+0.73%) |
May 26, 2015 | 28.69 | 28.87 | 28.51 | 28.68 | 259,460 | -0.11(-0.38%) |
May 22, 2015 | 28.88 | 28.79 | 28.79 | 28.79 | 170,400 | -0.11(-0.38%) |
May 21, 2015 | 29.03 | 29.15 | 28.59 | 28.90 | 221,063 | -0.05(-0.17%) |
May 20, 2015 | 29.12 | 29.15 | 28.88 | 28.95 | 159,630 | -0.12(-0.41%) |
May 19, 2015 | 28.88 | 29.10 | 28.64 | 29.07 | 186,825 | +0.13(+0.45%) |
May 18, 2015 | 28.88 | 28.99 | 28.48 | 28.94 | 178,495 | -0.06(-0.21%) |
May 15, 2015 | 29.10 | 29.20 | 28.80 | 29.00 | 227,807 | -0.05(-0.17%) |
May 14, 2015 | 28.91 | 29.05 | 28.50 | 29.05 | 181,455 | +0.40(+1.40%) |
May 13, 2015 | 28.70 | 28.86 | 28.23 | 28.65 | 192,567 | +0.11(+0.39%) |
May 12, 2015 | 28.54 | 28.66 | 27.79 | 28.54 | 225,651 | -0.07(-0.24%) |
May 11, 2015 | 28.33 | 29.03 | 28.33 | 28.61 | 268,629 | +0.18(+0.63%) |
May 08, 2015 | 28.64 | 28.99 | 28.27 | 28.43 | 348,591 | +0.22(+0.78%) |
May 07, 2015 | 28.24 | 28.29 | 27.99 | 28.21 | 161,596 | -0.05(-0.18%) |
May 06, 2015 | 28.33 | 28.43 | 27.88 | 28.26 | 241,057 | +0.11(+0.39%) |
May 05, 2015 | 28.49 | 28.87 | 28.09 | 28.15 | 274,274 | -0.43(-1.50%) |
May 04, 2015 | 28.84 | 29.76 | 28.57 | 28.58 | 393,325 | -0.13(-0.45%) |
May 01, 2015 | 28.81 | 29.02 | 28.43 | 28.71 | 381,519 | -0.07(-0.24%) |
Apr 30, 2015 | 29.29 | 29.30 | 28.64 | 28.78 | 485,780 | -0.81(-2.74%) |
Apr 29, 2015 | 29.60 | 29.84 | 29.14 | 29.59 | 416,576 | -0.06(-0.20%) |
Apr 28, 2015 | 29.40 | 29.89 | 29.18 | 29.65 | 520,245 | +0.27(+0.92%) |
Apr 27, 2015 | 29.36 | 30.10 | 28.47 | 29.38 | 1,182,347 | +0.18(+0.62%) |
Apr 24, 2015 | 25.69 | 30.18 | 25.50 | 29.20 | 2,150,296 | +4.39(+17.69%) |
Apr 23, 2015 | 25.88 | 25.90 | 24.80 | 24.81 | 689,126 | -1.06(-4.10%) |
Apr 22, 2015 | 25.48 | 25.88 | 25.21 | 25.87 | 258,642 | +0.44(+1.73%) |
Apr 21, 2015 | 26.09 | 26.09 | 25.28 | 25.43 | 349,425 | -0.47(-1.81%) |
Apr 20, 2015 | 25.45 | 26.04 | 25.36 | 25.90 | 273,444 | +0.54(+2.13%) |
Apr 17, 2015 | 25.57 | 25.57 | 25.14 | 25.36 | 309,109 | -0.38(-1.48%) |
Apr 16, 2015 | 26.06 | 26.12 | 25.51 | 25.74 | 380,154 | -0.31(-1.19%) |
Apr 15, 2015 | 25.38 | 26.21 | 25.32 | 26.05 | 542,485 | +0.70(+2.76%) |
Apr 14, 2015 | 25.08 | 25.36 | 24.89 | 25.35 | 400,427 | +0.30(+1.20%) |
Apr 13, 2015 | 24.65 | 25.09 | 24.51 | 25.05 | 218,493 | +0.48(+1.95%) |
Apr 10, 2015 | 24.54 | 24.82 | 24.32 | 24.57 | 131,770 | +0.16(+0.66%) |
Apr 09, 2015 | 24.65 | 24.85 | 24.29 | 24.41 | 129,775 | -0.29(-1.17%) |
Apr 08, 2015 | 24.53 | 24.88 | 24.51 | 24.70 | 149,780 | +0.17(+0.69%) |
Apr 07, 2015 | 24.56 | 24.73 | 24.35 | 24.53 | 135,379 | -0.03(-0.12%) |
Apr 06, 2015 | 24.27 | 24.89 | 24.11 | 24.56 | 179,432 | +0.03(+0.12%) |
Apr 02, 2015 | 24.34 | 24.53 | 24.53 | 24.53 | 241,600 | +0.19(+0.78%) |