Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.77 | 27.77 | 27.13 | 27.30 | 3,087,507 | +0.05(+0.20%) |
Jun 29, 2015 | 27.75 | 27.94 | 27.23 | 27.25 | 4,844,467 | -1.95(-6.67%) |
Jun 26, 2015 | 29.02 | 29.39 | 28.98 | 29.20 | 3,159,196 | +0.53(+1.83%) |
Jun 25, 2015 | 28.63 | 28.85 | 28.36 | 28.67 | 2,374,578 | +0.44(+1.57%) |
Jun 24, 2015 | 28.25 | 28.46 | 28.17 | 28.23 | 1,399,712 | -0.26(-0.92%) |
Jun 23, 2015 | 28.47 | 28.61 | 28.43 | 28.49 | 1,471,958 | +0.03(+0.10%) |
Jun 22, 2015 | 28.42 | 28.77 | 28.19 | 28.46 | 3,674,540 | +1.07(+3.90%) |
Jun 19, 2015 | 27.73 | 27.76 | 27.29 | 27.39 | 3,265,352 | -0.80(-2.83%) |
Jun 18, 2015 | 28.12 | 28.92 | 27.87 | 28.19 | 4,139,494 | -0.04(-0.13%) |
Jun 17, 2015 | 28.39 | 28.44 | 27.99 | 28.23 | 1,305,723 | -0.03(-0.10%) |
Jun 16, 2015 | 28.11 | 28.26 | 27.96 | 28.25 | 1,017,638 | -0.12(-0.41%) |
Jun 15, 2015 | 28.09 | 28.40 | 28.06 | 28.37 | 1,872,822 | -0.63(-2.18%) |
Jun 12, 2015 | 28.75 | 29.08 | 28.47 | 29.01 | 1,675,365 | -0.24(-0.84%) |
Jun 11, 2015 | 29.29 | 29.49 | 28.98 | 29.25 | 1,774,056 | +0.13(+0.44%) |
Jun 10, 2015 | 28.82 | 29.27 | 28.70 | 29.12 | 2,031,209 | +0.85(+3.01%) |
Jun 09, 2015 | 28.19 | 28.51 | 28.07 | 28.27 | 2,677,108 | -0.83(-2.86%) |
Jun 08, 2015 | 29.33 | 29.44 | 29.00 | 29.11 | 5,160,271 | +1.38(+4.96%) |
Jun 05, 2015 | 27.61 | 27.96 | 27.44 | 27.73 | 2,238,357 | -0.64(-2.27%) |
Jun 04, 2015 | 28.55 | 29.00 | 28.31 | 28.37 | 2,110,196 | -0.16(-0.57%) |
Jun 03, 2015 | 28.30 | 28.77 | 28.27 | 28.54 | 1,854,989 | +0.41(+1.45%) |
Jun 02, 2015 | 27.82 | 28.41 | 27.73 | 28.13 | 3,661,613 | +1.09(+4.02%) |
Jun 01, 2015 | 27.12 | 27.16 | 26.81 | 27.04 | 2,042,511 | -0.31(-1.13%) |
May 29, 2015 | 27.50 | 27.54 | 27.19 | 27.35 | 2,563,761 | -0.48(-1.72%) |
May 28, 2015 | 27.70 | 27.87 | 27.40 | 27.83 | 2,149,549 | -0.11(-0.39%) |
May 27, 2015 | 27.55 | 28.11 | 27.51 | 27.94 | 1,695,506 | +0.24(+0.88%) |
May 26, 2015 | 28.03 | 28.04 | 27.61 | 27.69 | 2,270,711 | -0.97(-3.38%) |
May 22, 2015 | 28.94 | 28.66 | 28.66 | 28.66 | 1,568,422 | +0.18(+0.62%) |
May 21, 2015 | 28.29 | 28.53 | 28.28 | 28.48 | 1,356,642 | +0.03(+0.12%) |
May 20, 2015 | 28.41 | 28.54 | 28.29 | 28.45 | 805,732 | +0.11(+0.40%) |
May 19, 2015 | 28.27 | 28.49 | 28.21 | 28.34 | 1,060,835 | -0.05(-0.18%) |
May 18, 2015 | 28.39 | 28.52 | 28.28 | 28.39 | 1,600,549 | -0.38(-1.32%) |
May 15, 2015 | 28.40 | 28.78 | 28.40 | 28.77 | 1,645,116 | +0.14(+0.48%) |
May 14, 2015 | 28.53 | 28.69 | 28.44 | 28.63 | 1,567,862 | +0.45(+1.59%) |
May 13, 2015 | 28.31 | 28.46 | 28.08 | 28.18 | 1,471,284 | +0.32(+1.15%) |
May 12, 2015 | 27.87 | 28.03 | 27.78 | 27.86 | 966,432 | -0.03(-0.09%) |
May 11, 2015 | 27.98 | 28.16 | 27.86 | 27.89 | 1,058,933 | -0.08(-0.28%) |
May 08, 2015 | 27.47 | 28.04 | 27.45 | 27.97 | 1,473,691 | +0.32(+1.15%) |
May 07, 2015 | 27.72 | 27.81 | 27.54 | 27.65 | 1,559,145 | -0.18(-0.65%) |
May 06, 2015 | 27.66 | 27.99 | 27.47 | 27.83 | 2,672,139 | +0.65(+2.38%) |
May 05, 2015 | 27.55 | 27.60 | 27.17 | 27.18 | 2,078,938 | -0.50(-1.81%) |
May 04, 2015 | 27.68 | 27.81 | 27.65 | 27.68 | 1,149,190 | -0.17(-0.62%) |
May 01, 2015 | 27.80 | 28.01 | 27.62 | 27.85 | 1,035,343 | +0.16(+0.59%) |
Apr 30, 2015 | 27.60 | 27.90 | 27.48 | 27.69 | 3,306,783 | +0.32(+1.17%) |
Apr 29, 2015 | 27.17 | 27.48 | 26.93 | 27.37 | 3,913,876 | -0.27(-0.97%) |
Apr 28, 2015 | 27.29 | 27.67 | 27.27 | 27.64 | 4,001,449 | -0.49(-1.75%) |
Apr 27, 2015 | 28.35 | 28.40 | 28.10 | 28.13 | 4,067,381 | -1.42(-4.82%) |
Apr 24, 2015 | 29.58 | 29.64 | 29.30 | 29.55 | 1,061,149 | +0.09(+0.32%) |
Apr 23, 2015 | 29.17 | 29.55 | 29.11 | 29.46 | 1,346,667 | +0.17(+0.59%) |
Apr 22, 2015 | 29.14 | 29.41 | 28.87 | 29.29 | 2,233,349 | +0.53(+1.83%) |
Apr 21, 2015 | 28.92 | 28.93 | 28.67 | 28.76 | 1,683,726 | -0.05(-0.18%) |
Apr 20, 2015 | 28.90 | 29.05 | 28.79 | 28.81 | 1,567,434 | +0.09(+0.30%) |
Apr 17, 2015 | 28.68 | 28.83 | 28.48 | 28.73 | 4,300,813 | -0.82(-2.77%) |
Apr 16, 2015 | 29.68 | 29.78 | 29.30 | 29.55 | 3,202,285 | -0.82(-2.70%) |
Apr 15, 2015 | 30.34 | 30.48 | 30.10 | 30.36 | 1,640,979 | +0.15(+0.49%) |
Apr 14, 2015 | 30.19 | 30.28 | 30.06 | 30.22 | 1,329,638 | +0.04(+0.14%) |
Apr 13, 2015 | 30.36 | 30.43 | 30.09 | 30.17 | 1,906,098 | -0.16(-0.51%) |
Apr 10, 2015 | 30.38 | 30.44 | 30.11 | 30.33 | 1,528,488 | -0.14(-0.45%) |
Apr 09, 2015 | 30.47 | 30.55 | 30.21 | 30.47 | 1,404,144 | -0.24(-0.79%) |
Apr 08, 2015 | 31.06 | 31.10 | 30.63 | 30.71 | 1,248,386 | -0.20(-0.64%) |
Apr 07, 2015 | 31.06 | 31.23 | 30.89 | 30.91 | 1,839,280 | -0.20(-0.64%) |
Apr 06, 2015 | 30.76 | 31.23 | 30.70 | 31.11 | 3,099,024 | +0.31(+1.01%) |
Apr 02, 2015 | 30.64 | 30.80 | 30.80 | 30.80 | 2,272,583 | +0.34(+1.13%) |