Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.09 | 31.47 | 30.53 | 30.79 | 328,572 | -0.18(-0.58%) |
Jun 29, 2015 | 30.99 | 31.42 | 30.23 | 30.97 | 297,267 | -0.43(-1.37%) |
Jun 26, 2015 | 31.36 | 31.54 | 30.55 | 31.40 | 438,068 | +0.09(+0.29%) |
Jun 25, 2015 | 31.90 | 31.90 | 30.98 | 31.31 | 221,575 | -0.51(-1.60%) |
Jun 24, 2015 | 31.90 | 32.46 | 30.93 | 31.82 | 354,720 | -0.11(-0.34%) |
Jun 23, 2015 | 32.14 | 33.59 | 31.81 | 31.93 | 540,932 | -0.02(-0.06%) |
Jun 22, 2015 | 30.60 | 32.40 | 29.51 | 31.95 | 487,089 | +1.59(+5.24%) |
Jun 19, 2015 | 31.29 | 31.58 | 30.18 | 30.36 | 386,831 | -0.89(-2.85%) |
Jun 18, 2015 | 30.85 | 31.61 | 30.31 | 31.25 | 433,834 | +0.55(+1.79%) |
Jun 17, 2015 | 31.60 | 31.79 | 30.53 | 30.70 | 264,353 | -0.99(-3.12%) |
Jun 16, 2015 | 31.84 | 33.20 | 31.15 | 31.69 | 415,102 | -0.24(-0.75%) |
Jun 15, 2015 | 32.20 | 32.82 | 31.54 | 31.93 | 364,347 | -0.22(-0.68%) |
Jun 12, 2015 | 30.90 | 32.30 | 30.42 | 32.15 | 341,994 | +1.04(+3.34%) |
Jun 11, 2015 | 30.21 | 32.00 | 29.46 | 31.11 | 726,414 | +1.12(+3.73%) |
Jun 10, 2015 | 27.96 | 30.19 | 27.56 | 29.99 | 563,419 | +2.08(+7.45%) |
Jun 09, 2015 | 27.10 | 28.60 | 27.10 | 27.91 | 333,525 | +0.81(+2.99%) |
Jun 08, 2015 | 26.70 | 27.48 | 26.50 | 27.10 | 231,582 | +0.23(+0.86%) |
Jun 05, 2015 | 27.94 | 28.08 | 26.75 | 26.87 | 359,631 | -1.24(-4.41%) |
Jun 04, 2015 | 28.38 | 28.94 | 27.75 | 28.11 | 322,060 | -0.48(-1.68%) |
Jun 03, 2015 | 27.75 | 29.20 | 27.48 | 28.59 | 543,035 | +1.02(+3.70%) |
Jun 02, 2015 | 26.78 | 28.17 | 26.40 | 27.57 | 399,397 | +0.75(+2.80%) |
Jun 01, 2015 | 27.55 | 28.08 | 26.67 | 26.82 | 374,087 | -0.70(-2.54%) |
May 29, 2015 | 27.65 | 28.00 | 26.66 | 27.52 | 444,299 | -0.31(-1.11%) |
May 28, 2015 | 29.00 | 29.00 | 27.75 | 27.83 | 481,223 | -1.17(-4.03%) |
May 27, 2015 | 28.72 | 29.19 | 28.30 | 29.00 | 656,456 | -0.05(-0.17%) |
May 26, 2015 | 29.28 | 30.16 | 28.36 | 29.05 | 408,734 | +0.11(+0.38%) |
May 22, 2015 | 28.69 | 28.94 | 28.94 | 28.94 | 239,400 | +0.21(+0.73%) |
May 21, 2015 | 28.88 | 29.34 | 28.43 | 28.73 | 218,426 | -0.22(-0.76%) |
May 20, 2015 | 29.53 | 29.71 | 27.60 | 28.95 | 514,487 | -0.58(-1.96%) |
May 19, 2015 | 30.47 | 30.47 | 29.02 | 29.53 | 362,809 | -0.84(-2.77%) |
May 18, 2015 | 30.11 | 31.09 | 29.45 | 30.37 | 482,189 | +0.11(+0.36%) |
May 15, 2015 | 30.62 | 31.00 | 29.75 | 30.26 | 597,779 | -0.40(-1.30%) |
May 14, 2015 | 30.59 | 31.04 | 29.61 | 30.66 | 539,334 | +0.44(+1.46%) |
May 13, 2015 | 30.32 | 30.51 | 28.27 | 30.22 | 612,803 | -0.21(-0.69%) |
May 12, 2015 | 30.67 | 30.88 | 29.62 | 30.43 | 368,602 | -0.08(-0.26%) |
May 11, 2015 | 30.07 | 32.70 | 29.75 | 30.51 | 518,667 | +0.55(+1.84%) |
May 08, 2015 | 30.21 | 30.98 | 29.54 | 29.96 | 633,522 | +0.04(+0.13%) |
May 07, 2015 | 27.38 | 30.11 | 26.63 | 29.92 | 638,937 | +2.61(+9.56%) |
May 06, 2015 | 28.57 | 28.93 | 26.43 | 27.31 | 696,602 | -1.27(-4.44%) |
May 05, 2015 | 29.95 | 30.85 | 28.25 | 28.58 | 943,620 | -1.67(-5.52%) |
May 04, 2015 | 26.74 | 30.69 | 26.50 | 30.25 | 1,053,954 | +3.31(+12.29%) |
May 01, 2015 | 25.50 | 27.45 | 24.37 | 26.94 | 851,855 | +2.69(+11.09%) |
Apr 30, 2015 | 25.00 | 25.00 | 23.44 | 24.25 | 532,931 | -0.52(-2.10%) |
Apr 29, 2015 | 25.00 | 26.64 | 24.38 | 24.77 | 797,863 | -0.44(-1.75%) |
Apr 28, 2015 | 24.00 | 25.68 | 23.52 | 25.21 | 1,125,089 | +1.21(+5.04%) |
Apr 27, 2015 | 23.24 | 24.49 | 22.83 | 24.00 | 653,201 | +0.76(+3.27%) |
Apr 24, 2015 | 22.16 | 24.90 | 22.04 | 23.24 | 1,584,509 | +0.76(+3.38%) |
Apr 23, 2015 | 18.23 | 22.75 | 18.10 | 22.48 | 2,366,408 | +4.41(+24.41%) |
Apr 22, 2015 | 16.76 | 18.10 | 16.61 | 18.07 | 644,979 | +1.32(+7.88%) |
Apr 21, 2015 | 17.56 | 17.56 | 16.62 | 16.75 | 305,703 | -0.77(-4.39%) |
Apr 20, 2015 | 17.40 | 18.44 | 17.39 | 17.52 | 365,589 | +0.13(+0.75%) |
Apr 17, 2015 | 17.66 | 17.85 | 16.92 | 17.39 | 385,831 | -0.41(-2.30%) |
Apr 16, 2015 | 18.67 | 18.83 | 17.76 | 17.80 | 412,601 | -0.99(-5.27%) |
Apr 15, 2015 | 18.32 | 19.15 | 17.75 | 18.79 | 308,631 | +0.53(+2.90%) |
Apr 14, 2015 | 19.08 | 19.10 | 18.08 | 18.26 | 487,986 | -0.82(-4.30%) |
Apr 13, 2015 | 21.30 | 21.37 | 18.70 | 19.08 | 924,919 | -1.45(-7.06%) |
Apr 10, 2015 | 19.50 | 20.84 | 18.30 | 20.53 | 667,418 | +1.62(+8.57%) |
Apr 09, 2015 | 18.97 | 19.50 | 18.57 | 18.91 | 421,605 | +0.49(+2.66%) |
Apr 08, 2015 | 19.12 | 19.20 | 18.02 | 18.42 | 593,389 | -0.95(-4.93%) |
Apr 07, 2015 | 18.46 | 20.14 | 18.06 | 19.38 | 1,657,018 | +2.91(+17.71%) |
Apr 06, 2015 | 14.85 | 16.52 | 14.65 | 16.46 | 507,972 | +1.46(+9.73%) |
Apr 02, 2015 | 13.14 | 15.00 | 15.00 | 15.00 | 620,000 | +1.74(+13.12%) |