Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.28 | 30.41 | 29.73 | 29.91 | 1,078,063 | -0.05(-0.15%) |
Jun 29, 2015 | 30.16 | 30.57 | 29.90 | 29.96 | 1,346,697 | -0.70(-2.27%) |
Jun 26, 2015 | 30.63 | 30.79 | 30.30 | 30.66 | 1,845,318 | +0.24(+0.80%) |
Jun 25, 2015 | 30.44 | 30.62 | 30.27 | 30.41 | 629,478 | +0.14(+0.47%) |
Jun 24, 2015 | 30.35 | 30.53 | 30.16 | 30.27 | 697,337 | -0.18(-0.60%) |
Jun 23, 2015 | 30.11 | 30.47 | 29.94 | 30.45 | 1,063,569 | +0.74(+2.50%) |
Jun 22, 2015 | 29.78 | 29.84 | 29.60 | 29.71 | 1,537,605 | +0.26(+0.87%) |
Jun 19, 2015 | 29.78 | 29.79 | 29.33 | 29.45 | 1,652,784 | -0.25(-0.84%) |
Jun 18, 2015 | 29.49 | 29.84 | 29.40 | 29.70 | 2,163,635 | -0.39(-1.28%) |
Jun 17, 2015 | 31.19 | 31.27 | 29.87 | 30.09 | 2,982,982 | -0.89(-2.88%) |
Jun 16, 2015 | 30.45 | 31.00 | 30.35 | 30.98 | 1,720,183 | +0.60(+1.97%) |
Jun 15, 2015 | 30.00 | 30.63 | 29.76 | 30.38 | 1,397,040 | +0.07(+0.22%) |
Jun 12, 2015 | 30.37 | 30.43 | 30.16 | 30.32 | 541,267 | -0.11(-0.37%) |
Jun 11, 2015 | 30.49 | 30.63 | 30.18 | 30.43 | 582,344 | -0.12(-0.40%) |
Jun 10, 2015 | 30.26 | 30.62 | 30.02 | 30.55 | 1,027,964 | +0.53(+1.76%) |
Jun 09, 2015 | 29.73 | 30.08 | 29.49 | 30.02 | 785,124 | +0.36(+1.22%) |
Jun 08, 2015 | 29.57 | 29.83 | 29.42 | 29.66 | 880,663 | +0.11(+0.38%) |
Jun 05, 2015 | 29.15 | 29.56 | 29.06 | 29.54 | 758,186 | +0.54(+1.85%) |
Jun 04, 2015 | 29.33 | 29.38 | 28.95 | 29.01 | 798,656 | -0.47(-1.59%) |
Jun 03, 2015 | 29.03 | 29.56 | 28.78 | 29.48 | 734,494 | +0.57(+1.99%) |
Jun 02, 2015 | 28.77 | 29.19 | 28.64 | 28.90 | 661,798 | +0.10(+0.34%) |
Jun 01, 2015 | 28.79 | 28.93 | 28.44 | 28.80 | 1,094,579 | +0.14(+0.50%) |
May 29, 2015 | 28.61 | 28.78 | 28.37 | 28.66 | 1,228,735 | +0.02(+0.05%) |
May 28, 2015 | 28.68 | 28.77 | 28.46 | 28.64 | 452,084 | -0.04(-0.13%) |
May 27, 2015 | 28.40 | 28.77 | 28.14 | 28.68 | 1,072,173 | +0.40(+1.42%) |
May 26, 2015 | 28.30 | 28.36 | 27.97 | 28.28 | 626,506 | -0.20(-0.69%) |
May 22, 2015 | 28.64 | 28.48 | 28.48 | 28.48 | 456,121 | -0.14(-0.50%) |
May 21, 2015 | 28.77 | 28.90 | 28.47 | 28.62 | 482,256 | -0.19(-0.66%) |
May 20, 2015 | 28.89 | 28.92 | 28.63 | 28.81 | 464,661 | -0.08(-0.29%) |
May 19, 2015 | 28.77 | 28.92 | 28.66 | 28.89 | 720,252 | +0.21(+0.74%) |
May 18, 2015 | 28.39 | 28.83 | 28.39 | 28.68 | 797,398 | +0.35(+1.23%) |
May 15, 2015 | 28.76 | 28.87 | 28.20 | 28.33 | 1,424,270 | -0.45(-1.58%) |
May 14, 2015 | 28.72 | 28.80 | 28.58 | 28.79 | 1,122,049 | +0.17(+0.61%) |
May 13, 2015 | 28.39 | 28.69 | 28.27 | 28.61 | 915,407 | +0.19(+0.67%) |
May 12, 2015 | 28.14 | 28.46 | 27.87 | 28.42 | 1,196,117 | +0.23(+0.80%) |
May 11, 2015 | 27.87 | 28.25 | 27.80 | 28.20 | 916,209 | +0.28(+1.00%) |
May 08, 2015 | 27.94 | 27.96 | 27.38 | 27.92 | 760,918 | +0.14(+0.52%) |
May 07, 2015 | 27.49 | 27.89 | 27.28 | 27.77 | 1,421,390 | +0.18(+0.66%) |
May 06, 2015 | 27.15 | 27.62 | 26.78 | 27.59 | 1,533,313 | +0.52(+1.93%) |
May 05, 2015 | 26.84 | 27.26 | 26.84 | 27.07 | 1,891,019 | +0.11(+0.39%) |
May 04, 2015 | 26.77 | 27.08 | 26.77 | 26.96 | 773,470 | +0.20(+0.76%) |
May 01, 2015 | 27.15 | 27.27 | 26.73 | 26.76 | 707,384 | -0.34(-1.26%) |
Apr 30, 2015 | 27.37 | 27.46 | 27.03 | 27.10 | 1,154,181 | -0.35(-1.27%) |
Apr 29, 2015 | 27.35 | 27.61 | 27.22 | 27.45 | 733,477 | +0.03(+0.11%) |
Apr 28, 2015 | 26.93 | 27.46 | 26.81 | 27.42 | 603,995 | +0.51(+1.90%) |
Apr 27, 2015 | 27.02 | 27.36 | 26.83 | 26.91 | 1,164,042 | -0.12(-0.45%) |
Apr 24, 2015 | 27.01 | 27.19 | 26.89 | 27.03 | 739,575 | -0.10(-0.36%) |
Apr 23, 2015 | 27.04 | 27.27 | 26.91 | 27.13 | 674,038 | -0.03(-0.11%) |
Apr 22, 2015 | 26.94 | 27.24 | 26.77 | 27.16 | 439,242 | +0.19(+0.70%) |
Apr 21, 2015 | 26.97 | 27.22 | 26.87 | 26.97 | 835,726 | +0.08(+0.28%) |
Apr 20, 2015 | 26.65 | 26.95 | 26.52 | 26.89 | 876,165 | +0.40(+1.50%) |
Apr 17, 2015 | 26.68 | 26.70 | 26.22 | 26.49 | 1,609,600 | -0.39(-1.45%) |
Apr 16, 2015 | 27.05 | 27.09 | 26.41 | 26.89 | 1,739,754 | -0.60(-2.19%) |
Apr 15, 2015 | 27.06 | 27.62 | 27.03 | 27.49 | 1,435,568 | +0.48(+1.78%) |
Apr 14, 2015 | 27.49 | 27.49 | 26.96 | 27.01 | 757,227 | -0.49(-1.78%) |
Apr 13, 2015 | 27.33 | 27.50 | 27.20 | 27.49 | 887,283 | +0.31(+1.13%) |
Apr 10, 2015 | 27.07 | 27.26 | 26.88 | 27.19 | 1,009,984 | +0.18(+0.67%) |
Apr 09, 2015 | 27.02 | 27.27 | 26.80 | 27.01 | 1,168,676 | -0.31(-1.13%) |
Apr 08, 2015 | 27.52 | 27.52 | 27.22 | 27.31 | 864,967 | -0.11(-0.41%) |
Apr 07, 2015 | 27.43 | 27.71 | 27.40 | 27.43 | 679,276 | +0.04(+0.14%) |
Apr 06, 2015 | 27.29 | 27.53 | 26.84 | 27.39 | 848,564 | -0.23(-0.84%) |
Apr 02, 2015 | 27.34 | 27.62 | 27.62 | 27.62 | 826,088 | -0.03(-0.11%) |