Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.85 | 25.29 | 24.66 | 25.06 | 169,643 | +0.33(+1.33%) |
Jun 29, 2015 | 24.96 | 25.43 | 24.64 | 24.73 | 232,786 | -0.74(-2.91%) |
Jun 26, 2015 | 25.60 | 25.90 | 24.59 | 25.47 | 2,024,921 | -0.20(-0.78%) |
Jun 25, 2015 | 26.31 | 26.68 | 25.57 | 25.67 | 316,165 | -0.64(-2.43%) |
Jun 24, 2015 | 28.33 | 28.63 | 26.24 | 26.31 | 362,269 | -1.85(-6.57%) |
Jun 23, 2015 | 28.19 | 28.24 | 27.56 | 28.16 | 175,819 | +0.18(+0.64%) |
Jun 22, 2015 | 27.40 | 28.07 | 27.32 | 27.98 | 204,442 | +0.73(+2.68%) |
Jun 19, 2015 | 27.00 | 28.10 | 26.98 | 27.25 | 377,253 | +0.38(+1.41%) |
Jun 18, 2015 | 27.73 | 28.17 | 26.62 | 26.87 | 328,516 | -0.82(-2.96%) |
Jun 17, 2015 | 29.49 | 29.55 | 27.52 | 27.69 | 365,226 | -1.76(-5.98%) |
Jun 16, 2015 | 30.20 | 30.35 | 29.18 | 29.45 | 146,385 | -0.72(-2.39%) |
Jun 15, 2015 | 29.63 | 30.27 | 29.23 | 30.17 | 183,784 | +0.43(+1.45%) |
Jun 12, 2015 | 30.10 | 30.39 | 29.50 | 29.74 | 150,849 | -0.58(-1.91%) |
Jun 11, 2015 | 30.05 | 30.55 | 29.75 | 30.32 | 129,602 | +0.49(+1.64%) |
Jun 10, 2015 | 29.61 | 30.35 | 29.42 | 29.83 | 176,228 | +0.33(+1.12%) |
Jun 09, 2015 | 30.37 | 30.58 | 29.28 | 29.50 | 154,887 | -1.01(-3.31%) |
Jun 08, 2015 | 31.20 | 31.20 | 30.09 | 30.51 | 123,784 | -0.70(-2.24%) |
Jun 05, 2015 | 29.83 | 31.42 | 29.83 | 31.21 | 192,910 | +1.29(+4.31%) |
Jun 04, 2015 | 30.15 | 30.46 | 29.67 | 29.92 | 133,606 | -0.37(-1.22%) |
Jun 03, 2015 | 29.60 | 30.58 | 29.31 | 30.29 | 220,472 | +0.80(+2.71%) |
Jun 02, 2015 | 28.85 | 29.80 | 28.34 | 29.49 | 237,140 | +0.42(+1.44%) |
Jun 01, 2015 | 30.91 | 30.91 | 28.53 | 29.07 | 484,862 | -1.84(-5.95%) |
May 29, 2015 | 31.94 | 31.94 | 30.19 | 30.91 | 567,331 | -0.96(-3.01%) |
May 28, 2015 | 31.12 | 32.18 | 30.80 | 31.87 | 237,309 | +0.76(+2.44%) |
May 27, 2015 | 30.62 | 31.44 | 30.51 | 31.11 | 168,126 | +0.49(+1.60%) |
May 26, 2015 | 30.19 | 30.88 | 29.89 | 30.62 | 165,037 | +0.15(+0.49%) |
May 22, 2015 | 30.72 | 30.47 | 30.47 | 30.47 | 227,400 | -0.31(-1.01%) |
May 21, 2015 | 30.37 | 31.00 | 30.07 | 30.78 | 140,422 | +0.32(+1.05%) |
May 20, 2015 | 30.06 | 30.81 | 29.66 | 30.46 | 208,086 | +0.31(+1.03%) |
May 19, 2015 | 30.25 | 30.44 | 29.75 | 30.15 | 162,405 | -0.01(-0.03%) |
May 18, 2015 | 29.25 | 30.25 | 28.83 | 30.16 | 188,835 | +0.85(+2.90%) |
May 15, 2015 | 29.08 | 29.37 | 28.75 | 29.31 | 193,554 | +0.05(+0.17%) |
May 14, 2015 | 28.89 | 29.50 | 28.34 | 29.26 | 318,428 | +0.27(+0.93%) |
May 13, 2015 | 29.95 | 30.00 | 28.31 | 28.99 | 540,421 | -0.98(-3.27%) |
May 12, 2015 | 32.13 | 32.21 | 29.59 | 29.97 | 817,583 | -2.36(-7.30%) |
May 11, 2015 | 31.12 | 32.97 | 31.12 | 32.33 | 249,795 | +1.09(+3.49%) |
May 08, 2015 | 30.09 | 31.85 | 30.09 | 31.24 | 233,870 | +1.06(+3.51%) |
May 07, 2015 | 28.71 | 30.88 | 28.62 | 30.18 | 358,236 | +0.84(+2.86%) |
May 06, 2015 | 29.79 | 30.02 | 28.80 | 29.34 | 248,313 | -0.43(-1.44%) |
May 05, 2015 | 30.62 | 31.08 | 29.39 | 29.77 | 270,954 | -1.06(-3.44%) |
May 04, 2015 | 31.74 | 32.00 | 30.36 | 30.83 | 542,103 | -0.69(-2.19%) |
May 01, 2015 | 30.54 | 31.80 | 30.51 | 31.52 | 183,677 | +1.05(+3.45%) |
Apr 30, 2015 | 31.65 | 31.92 | 30.37 | 30.47 | 340,726 | -1.23(-3.88%) |
Apr 29, 2015 | 32.24 | 32.72 | 31.55 | 31.70 | 271,367 | -0.69(-2.13%) |
Apr 28, 2015 | 33.31 | 33.98 | 32.22 | 32.39 | 325,404 | -0.84(-2.53%) |
Apr 27, 2015 | 34.66 | 34.88 | 33.19 | 33.23 | 511,895 | +0.08(+0.24%) |
Apr 24, 2015 | 35.00 | 35.00 | 30.17 | 33.15 | 1,447,429 | -2.44(-6.86%) |
Apr 23, 2015 | 34.38 | 35.85 | 34.10 | 35.59 | 240,230 | +1.24(+3.61%) |
Apr 22, 2015 | 34.57 | 34.68 | 33.38 | 34.35 | 269,705 | -0.01(-0.03%) |
Apr 21, 2015 | 33.76 | 34.91 | 33.56 | 34.36 | 282,505 | +0.87(+2.60%) |
Apr 20, 2015 | 32.41 | 33.79 | 32.37 | 33.49 | 151,279 | +1.21(+3.73%) |
Apr 17, 2015 | 32.32 | 33.08 | 32.01 | 32.28 | 223,424 | -0.21(-0.63%) |
Apr 16, 2015 | 32.67 | 32.78 | 32.17 | 32.49 | 120,028 | -0.38(-1.16%) |
Apr 15, 2015 | 32.15 | 33.54 | 32.15 | 32.87 | 149,928 | +0.70(+2.18%) |
Apr 14, 2015 | 33.33 | 33.76 | 32.09 | 32.17 | 211,846 | -1.27(-3.80%) |
Apr 13, 2015 | 32.84 | 34.35 | 32.80 | 33.44 | 195,180 | +0.69(+2.11%) |
Apr 10, 2015 | 32.23 | 33.07 | 32.07 | 32.75 | 173,889 | +0.70(+2.18%) |
Apr 09, 2015 | 32.31 | 32.73 | 31.66 | 32.05 | 130,380 | -0.26(-0.80%) |
Apr 08, 2015 | 31.24 | 32.55 | 31.05 | 32.31 | 171,889 | +0.61(+1.92%) |
Apr 07, 2015 | 32.06 | 32.34 | 31.49 | 31.70 | 141,329 | -0.20(-0.63%) |
Apr 06, 2015 | 32.36 | 32.92 | 31.75 | 31.90 | 164,578 | -0.73(-2.24%) |
Apr 02, 2015 | 33.20 | 32.63 | 32.63 | 32.63 | 118,800 | -0.53(-1.60%) |