Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.00 | 29.23 | 28.72 | 29.04 | 351,800 | +0.18(+0.62%) |
Jun 29, 2015 | 29.22 | 29.86 | 28.83 | 28.87 | 319,936 | -0.40(-1.37%) |
Jun 26, 2015 | 28.87 | 29.32 | 28.87 | 29.27 | 1,015,919 | +0.39(+1.36%) |
Jun 25, 2015 | 29.18 | 29.18 | 28.77 | 28.87 | 196,499 | -0.33(-1.12%) |
Jun 24, 2015 | 29.60 | 29.73 | 29.12 | 29.20 | 304,696 | -0.40(-1.35%) |
Jun 23, 2015 | 29.84 | 29.95 | 29.55 | 29.60 | 372,255 | -0.37(-1.24%) |
Jun 22, 2015 | 30.56 | 30.64 | 29.96 | 29.97 | 696,639 | -0.59(-1.94%) |
Jun 19, 2015 | 30.45 | 30.64 | 30.09 | 30.56 | 761,626 | -0.02(-0.07%) |
Jun 18, 2015 | 29.81 | 30.65 | 29.61 | 30.58 | 497,292 | +0.80(+2.69%) |
Jun 17, 2015 | 29.38 | 29.85 | 29.14 | 29.78 | 405,001 | +0.42(+1.44%) |
Jun 16, 2015 | 29.18 | 29.54 | 29.17 | 29.36 | 625,209 | +0.13(+0.43%) |
Jun 15, 2015 | 29.23 | 29.36 | 29.09 | 29.24 | 486,413 | -0.09(-0.30%) |
Jun 12, 2015 | 29.35 | 29.55 | 29.18 | 29.32 | 164,484 | -0.12(-0.40%) |
Jun 11, 2015 | 29.23 | 29.49 | 29.16 | 29.44 | 278,869 | +0.30(+1.04%) |
Jun 10, 2015 | 29.08 | 29.41 | 28.76 | 29.14 | 191,100 | +0.28(+0.96%) |
Jun 09, 2015 | 29.06 | 29.10 | 28.67 | 28.86 | 247,645 | -0.15(-0.51%) |
Jun 08, 2015 | 28.83 | 29.06 | 28.75 | 29.01 | 229,519 | +0.10(+0.36%) |
Jun 05, 2015 | 28.89 | 29.08 | 28.69 | 28.91 | 184,920 | -0.21(-0.73%) |
Jun 04, 2015 | 29.18 | 29.42 | 29.02 | 29.12 | 237,479 | +0.04(+0.13%) |
Jun 03, 2015 | 29.15 | 29.15 | 28.99 | 29.08 | 259,891 | -0.10(-0.33%) |
Jun 02, 2015 | 29.33 | 29.39 | 29.07 | 29.18 | 227,484 | -0.36(-1.22%) |
Jun 01, 2015 | 29.05 | 29.56 | 28.94 | 29.54 | 247,205 | +0.57(+1.96%) |
May 29, 2015 | 29.42 | 29.54 | 28.83 | 28.97 | 821,108 | -0.51(-1.72%) |
May 28, 2015 | 29.65 | 29.82 | 29.21 | 29.48 | 189,008 | -0.21(-0.69%) |
May 27, 2015 | 29.30 | 29.85 | 29.11 | 29.69 | 176,341 | +0.40(+1.36%) |
May 26, 2015 | 29.61 | 29.61 | 29.11 | 29.29 | 174,212 | -0.46(-1.56%) |
May 22, 2015 | 29.74 | 29.75 | 29.75 | 29.75 | 116,526 | -0.11(-0.37%) |
May 21, 2015 | 30.01 | 30.04 | 29.61 | 29.86 | 337,947 | -0.11(-0.37%) |
May 20, 2015 | 30.08 | 30.34 | 29.78 | 29.98 | 306,895 | -0.03(-0.10%) |
May 19, 2015 | 29.89 | 30.12 | 29.67 | 30.00 | 161,326 | +0.00(+0.00%) |
May 18, 2015 | 29.70 | 30.09 | 29.56 | 30.00 | 123,743 | +0.15(+0.49%) |
May 15, 2015 | 29.57 | 29.94 | 29.47 | 29.86 | 126,775 | +0.31(+1.05%) |
May 14, 2015 | 29.38 | 29.82 | 29.25 | 29.55 | 231,995 | +0.38(+1.31%) |
May 13, 2015 | 29.60 | 29.87 | 29.03 | 29.17 | 301,104 | -0.36(-1.22%) |
May 12, 2015 | 29.24 | 29.55 | 28.94 | 29.53 | 185,044 | +0.09(+0.30%) |
May 11, 2015 | 29.60 | 29.92 | 29.38 | 29.44 | 197,165 | -0.31(-1.04%) |
May 08, 2015 | 29.86 | 30.36 | 29.60 | 29.75 | 859,126 | +0.16(+0.55%) |
May 07, 2015 | 28.96 | 29.61 | 28.96 | 29.59 | 163,256 | +0.65(+2.24%) |
May 06, 2015 | 28.94 | 29.17 | 28.69 | 28.94 | 194,813 | +0.01(+0.05%) |
May 05, 2015 | 29.53 | 29.92 | 28.83 | 28.92 | 329,832 | -0.88(-2.94%) |
May 04, 2015 | 29.78 | 30.02 | 29.67 | 29.80 | 156,040 | +0.14(+0.47%) |
May 01, 2015 | 29.29 | 29.73 | 29.23 | 29.66 | 173,571 | +0.35(+1.21%) |
Apr 30, 2015 | 30.02 | 30.11 | 29.08 | 29.31 | 232,378 | -0.74(-2.45%) |
Apr 29, 2015 | 30.74 | 30.74 | 30.04 | 30.04 | 189,769 | -0.58(-1.90%) |
Apr 28, 2015 | 30.67 | 30.73 | 30.34 | 30.62 | 134,637 | -0.08(-0.26%) |
Apr 27, 2015 | 30.63 | 30.83 | 30.36 | 30.70 | 166,749 | +0.15(+0.51%) |
Apr 24, 2015 | 30.54 | 30.68 | 30.34 | 30.55 | 368,501 | +0.11(+0.36%) |
Apr 23, 2015 | 30.45 | 30.91 | 30.34 | 30.44 | 288,889 | -0.01(-0.02%) |
Apr 22, 2015 | 30.40 | 30.66 | 29.91 | 30.45 | 261,589 | +0.04(+0.15%) |
Apr 21, 2015 | 30.36 | 30.65 | 30.33 | 30.40 | 167,229 | +0.07(+0.24%) |
Apr 20, 2015 | 30.40 | 30.63 | 30.25 | 30.33 | 254,524 | +0.01(+0.02%) |
Apr 17, 2015 | 30.17 | 30.37 | 29.99 | 30.32 | 136,840 | -0.05(-0.17%) |
Apr 16, 2015 | 30.42 | 30.58 | 30.07 | 30.37 | 112,288 | -0.05(-0.17%) |
Apr 15, 2015 | 30.83 | 30.83 | 30.40 | 30.42 | 121,127 | -0.24(-0.77%) |
Apr 14, 2015 | 30.79 | 30.84 | 30.60 | 30.66 | 157,217 | -0.04(-0.12%) |
Apr 13, 2015 | 31.00 | 31.01 | 30.70 | 30.70 | 140,998 | -0.30(-0.97%) |
Apr 10, 2015 | 31.20 | 31.30 | 30.87 | 31.00 | 157,389 | +0.02(+0.07%) |
Apr 09, 2015 | 31.27 | 31.44 | 30.84 | 30.98 | 339,106 | -0.36(-1.15%) |
Apr 08, 2015 | 31.48 | 31.66 | 31.33 | 31.34 | 222,942 | -0.16(-0.51%) |
Apr 07, 2015 | 32.10 | 32.10 | 31.46 | 31.50 | 143,734 | -0.60(-1.86%) |
Apr 06, 2015 | 31.89 | 32.32 | 31.89 | 32.10 | 147,555 | +0.26(+0.81%) |
Apr 02, 2015 | 31.69 | 31.84 | 31.84 | 31.84 | 169,628 | +0.07(+0.21%) |