Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.41 | 29.48 | 29.12 | 29.20 | 76,118 | -0.09(-0.29%) |
Jun 29, 2015 | 29.28 | 29.75 | 29.24 | 29.29 | 89,849 | -0.06(-0.21%) |
Jun 26, 2015 | 29.97 | 30.25 | 29.18 | 29.35 | 296,437 | -0.70(-2.32%) |
Jun 25, 2015 | 29.91 | 30.20 | 29.62 | 30.04 | 88,491 | +0.33(+1.13%) |
Jun 24, 2015 | 29.69 | 29.98 | 29.47 | 29.71 | 97,866 | -0.05(-0.17%) |
Jun 23, 2015 | 29.92 | 30.07 | 29.47 | 29.76 | 139,098 | -0.08(-0.26%) |
Jun 22, 2015 | 29.76 | 29.95 | 29.63 | 29.84 | 76,145 | +0.21(+0.72%) |
Jun 19, 2015 | 29.88 | 30.08 | 29.61 | 29.62 | 150,936 | -0.16(-0.55%) |
Jun 18, 2015 | 29.79 | 30.15 | 29.57 | 29.79 | 92,004 | +0.21(+0.70%) |
Jun 17, 2015 | 29.38 | 29.69 | 29.37 | 29.58 | 97,337 | +0.18(+0.61%) |
Jun 16, 2015 | 29.38 | 29.59 | 29.21 | 29.40 | 68,631 | +0.21(+0.73%) |
Jun 15, 2015 | 28.92 | 29.31 | 28.78 | 29.19 | 93,834 | -0.05(-0.18%) |
Jun 12, 2015 | 29.49 | 29.61 | 29.14 | 29.24 | 44,016 | -0.26(-0.87%) |
Jun 11, 2015 | 29.50 | 29.84 | 29.27 | 29.49 | 82,831 | -0.02(-0.06%) |
Jun 10, 2015 | 29.73 | 30.01 | 29.49 | 29.51 | 75,669 | -0.09(-0.29%) |
Jun 09, 2015 | 29.63 | 29.84 | 29.41 | 29.60 | 33,432 | -0.14(-0.46%) |
Jun 08, 2015 | 29.45 | 29.96 | 29.29 | 29.73 | 86,404 | +0.12(+0.41%) |
Jun 05, 2015 | 29.23 | 29.71 | 28.92 | 29.61 | 79,957 | +0.29(+0.99%) |
Jun 04, 2015 | 29.30 | 29.67 | 29.19 | 29.32 | 79,723 | -0.25(-0.84%) |
Jun 03, 2015 | 29.50 | 29.90 | 29.25 | 29.57 | 74,495 | +0.02(+0.06%) |
Jun 02, 2015 | 28.89 | 30.13 | 28.89 | 29.55 | 172,073 | +0.62(+2.13%) |
Jun 01, 2015 | 29.01 | 29.22 | 28.11 | 28.94 | 95,637 | +0.27(+0.96%) |
May 29, 2015 | 28.46 | 29.16 | 28.24 | 28.66 | 116,672 | +0.06(+0.21%) |
May 28, 2015 | 28.57 | 28.68 | 28.29 | 28.60 | 75,206 | +0.07(+0.24%) |
May 27, 2015 | 28.60 | 28.89 | 28.27 | 28.53 | 101,433 | -0.02(-0.06%) |
May 26, 2015 | 28.58 | 28.84 | 28.25 | 28.55 | 78,948 | -0.23(-0.80%) |
May 22, 2015 | 28.95 | 28.78 | 28.78 | 28.78 | 31,373 | -0.30(-1.03%) |
May 21, 2015 | 28.78 | 29.25 | 28.59 | 29.08 | 81,932 | +0.18(+0.62%) |
May 20, 2015 | 28.38 | 28.93 | 28.23 | 28.90 | 53,831 | +0.59(+2.09%) |
May 19, 2015 | 28.28 | 28.64 | 28.22 | 28.31 | 55,207 | -0.10(-0.36%) |
May 18, 2015 | 27.35 | 28.47 | 27.28 | 28.41 | 130,143 | +1.04(+3.79%) |
May 15, 2015 | 28.36 | 28.71 | 27.31 | 27.38 | 219,002 | -1.13(-3.97%) |
May 14, 2015 | 28.90 | 28.92 | 28.40 | 28.51 | 91,987 | -0.13(-0.45%) |
May 13, 2015 | 28.82 | 28.93 | 28.40 | 28.64 | 73,624 | -0.21(-0.74%) |
May 12, 2015 | 28.29 | 29.38 | 27.38 | 28.85 | 323,514 | +1.48(+5.42%) |
May 11, 2015 | 27.56 | 27.94 | 27.31 | 27.37 | 82,796 | -0.19(-0.68%) |
May 08, 2015 | 27.73 | 28.13 | 27.38 | 27.56 | 51,815 | +0.19(+0.69%) |
May 07, 2015 | 26.81 | 27.46 | 26.81 | 27.37 | 49,527 | +0.35(+1.30%) |
May 06, 2015 | 26.67 | 27.02 | 26.50 | 27.02 | 104,308 | +0.35(+1.32%) |
May 05, 2015 | 26.49 | 27.14 | 25.74 | 26.67 | 69,318 | -0.02(-0.06%) |
May 04, 2015 | 26.99 | 28.16 | 26.12 | 26.68 | 90,640 | +0.21(+0.78%) |
May 01, 2015 | 25.88 | 26.73 | 25.70 | 26.48 | 73,287 | +0.60(+2.32%) |
Apr 30, 2015 | 26.77 | 26.77 | 25.78 | 25.88 | 55,362 | -1.01(-3.76%) |
Apr 29, 2015 | 27.24 | 27.58 | 26.79 | 26.89 | 39,476 | -0.41(-1.51%) |
Apr 28, 2015 | 26.86 | 27.88 | 26.86 | 27.30 | 58,427 | +0.36(+1.34%) |
Apr 27, 2015 | 27.27 | 28.59 | 26.56 | 26.94 | 70,453 | -0.28(-1.04%) |
Apr 24, 2015 | 27.81 | 28.59 | 27.13 | 27.22 | 46,855 | -0.75(-2.70%) |
Apr 23, 2015 | 27.57 | 28.17 | 27.57 | 27.98 | 38,295 | +0.40(+1.46%) |
Apr 22, 2015 | 27.35 | 27.77 | 27.06 | 27.57 | 64,130 | +0.14(+0.50%) |
Apr 21, 2015 | 27.86 | 27.97 | 27.41 | 27.44 | 32,804 | -0.21(-0.74%) |
Apr 20, 2015 | 27.39 | 27.86 | 27.30 | 27.64 | 38,039 | +0.58(+2.15%) |
Apr 17, 2015 | 27.45 | 27.59 | 26.94 | 27.06 | 40,626 | -0.63(-2.29%) |
Apr 16, 2015 | 28.03 | 28.27 | 27.69 | 27.69 | 35,679 | -0.29(-1.04%) |
Apr 15, 2015 | 28.08 | 28.29 | 27.96 | 27.99 | 42,172 | +0.01(+0.03%) |
Apr 14, 2015 | 27.57 | 28.40 | 27.57 | 27.98 | 81,620 | +0.59(+2.16%) |
Apr 13, 2015 | 27.45 | 27.66 | 27.31 | 27.39 | 69,402 | +0.03(+0.13%) |
Apr 10, 2015 | 27.19 | 28.04 | 27.19 | 27.35 | 93,222 | -0.34(-1.24%) |
Apr 09, 2015 | 28.26 | 28.44 | 27.45 | 27.69 | 71,927 | -0.47(-1.67%) |
Apr 08, 2015 | 28.05 | 28.34 | 27.93 | 28.17 | 60,621 | +0.03(+0.09%) |
Apr 07, 2015 | 28.39 | 28.59 | 27.87 | 28.14 | 63,765 | -0.18(-0.64%) |
Apr 06, 2015 | 27.65 | 28.61 | 27.65 | 28.32 | 75,019 | +0.45(+1.63%) |
Apr 02, 2015 | 28.06 | 27.87 | 27.87 | 27.87 | 77,559 | -0.09(-0.31%) |