Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.90 | 30.80 | 29.70 | 29.80 | 67,166 | -0.30(-1.00%) |
Jun 29, 2015 | 30.70 | 30.70 | 29.85 | 30.10 | 107,104 | -0.70(-2.27%) |
Jun 26, 2015 | 31.10 | 31.95 | 30.60 | 30.80 | 140,609 | -0.30(-0.96%) |
Jun 25, 2015 | 32.40 | 33.10 | 30.60 | 31.10 | 169,247 | +0.50(+1.63%) |
Jun 24, 2015 | 30.00 | 31.20 | 29.58 | 30.60 | 77,859 | +0.40(+1.32%) |
Jun 23, 2015 | 29.30 | 30.40 | 29.20 | 30.20 | 85,021 | +0.70(+2.37%) |
Jun 22, 2015 | 30.10 | 30.10 | 29.20 | 29.50 | 77,547 | -0.50(-1.67%) |
Jun 19, 2015 | 29.80 | 30.60 | 29.60 | 30.00 | 129,738 | -0.20(-0.66%) |
Jun 18, 2015 | 30.40 | 30.70 | 30.00 | 30.20 | 70,301 | -0.10(-0.33%) |
Jun 17, 2015 | 30.70 | 31.10 | 30.10 | 30.30 | 49,725 | +0.20(+0.66%) |
Jun 16, 2015 | 30.50 | 31.00 | 30.00 | 30.10 | 43,366 | -0.30(-0.99%) |
Jun 15, 2015 | 30.30 | 30.90 | 29.90 | 30.40 | 52,663 | -0.20(-0.65%) |
Jun 12, 2015 | 29.90 | 30.90 | 29.90 | 30.60 | 143,097 | +0.20(+0.66%) |
Jun 11, 2015 | 30.90 | 30.90 | 29.90 | 30.40 | 85,621 | -0.30(-0.98%) |
Jun 10, 2015 | 31.80 | 31.80 | 30.50 | 30.70 | 119,563 | +1.50(+5.14%) |
Jun 09, 2015 | 29.70 | 29.80 | 28.80 | 29.20 | 187,592 | +0.10(+0.34%) |
Jun 08, 2015 | 29.40 | 29.60 | 29.00 | 29.10 | 67,895 | -0.50(-1.69%) |
Jun 05, 2015 | 29.20 | 30.10 | 29.00 | 29.60 | 311,944 | +0.20(+0.68%) |
Jun 04, 2015 | 29.40 | 29.90 | 29.20 | 29.40 | 112,232 | -0.40(-1.34%) |
Jun 03, 2015 | 30.30 | 30.50 | 29.70 | 29.80 | 154,013 | -0.60(-1.97%) |
Jun 02, 2015 | 29.40 | 30.80 | 29.00 | 30.40 | 117,150 | +1.20(+4.11%) |
Jun 01, 2015 | 28.90 | 29.20 | 28.90 | 29.20 | 65,937 | +0.20(+0.69%) |
May 29, 2015 | 29.00 | 29.50 | 28.80 | 29.00 | 131,491 | -0.10(-0.34%) |
May 28, 2015 | 29.70 | 29.90 | 28.30 | 29.10 | 158,608 | -1.10(-3.64%) |
May 27, 2015 | 31.50 | 31.60 | 29.70 | 30.20 | 141,780 | -1.40(-4.43%) |
May 26, 2015 | 32.90 | 32.90 | 31.60 | 31.60 | 94,879 | -1.70(-5.11%) |
May 22, 2015 | 33.90 | 33.30 | 33.30 | 33.30 | 78,050 | -0.80(-2.35%) |
May 21, 2015 | 34.20 | 34.60 | 34.10 | 34.10 | 86,907 | +0.00(+0.00%) |
May 20, 2015 | 33.80 | 34.20 | 33.60 | 34.10 | 85,444 | +0.00(+0.00%) |
May 19, 2015 | 34.60 | 34.80 | 33.30 | 34.10 | 196,605 | -1.20(-3.40%) |
May 18, 2015 | 35.80 | 35.80 | 34.50 | 35.30 | 108,031 | -0.50(-1.40%) |
May 15, 2015 | 35.50 | 36.40 | 35.00 | 35.80 | 223,212 | +0.20(+0.56%) |
May 14, 2015 | 36.80 | 37.30 | 35.60 | 35.60 | 116,545 | -1.20(-3.26%) |
May 13, 2015 | 37.40 | 37.70 | 36.00 | 36.80 | 134,424 | -0.10(-0.27%) |
May 12, 2015 | 37.30 | 38.00 | 36.80 | 36.90 | 121,421 | -0.20(-0.54%) |
May 11, 2015 | 38.00 | 38.00 | 36.60 | 37.10 | 185,338 | -0.20(-0.54%) |
May 08, 2015 | 35.50 | 37.90 | 35.50 | 37.30 | 167,081 | +0.80(+2.19%) |
May 07, 2015 | 38.00 | 38.00 | 35.50 | 36.50 | 238,762 | -2.20(-5.68%) |
May 06, 2015 | 39.00 | 39.90 | 38.30 | 38.70 | 293,003 | +0.30(+0.78%) |
May 05, 2015 | 38.20 | 39.70 | 37.70 | 38.40 | 223,049 | +0.30(+0.79%) |
May 04, 2015 | 38.10 | 38.80 | 37.70 | 38.10 | 150,454 | +0.40(+1.06%) |
May 01, 2015 | 37.00 | 38.00 | 36.01 | 37.70 | 201,547 | +0.50(+1.34%) |
Apr 30, 2015 | 37.40 | 37.50 | 36.51 | 37.20 | 204,650 | -0.20(-0.53%) |
Apr 29, 2015 | 36.60 | 38.30 | 36.30 | 37.40 | 180,071 | +0.90(+2.47%) |
Apr 28, 2015 | 36.50 | 36.70 | 35.80 | 36.50 | 173,008 | +0.40(+1.11%) |
Apr 27, 2015 | 36.20 | 37.10 | 35.60 | 36.10 | 169,044 | +0.20(+0.56%) |
Apr 24, 2015 | 36.00 | 36.80 | 35.40 | 35.90 | 132,411 | -0.30(-0.83%) |
Apr 23, 2015 | 36.10 | 37.40 | 35.60 | 36.20 | 194,480 | +0.70(+1.97%) |
Apr 22, 2015 | 36.30 | 39.00 | 35.50 | 35.50 | 393,348 | +0.30(+0.85%) |
Apr 21, 2015 | 33.90 | 35.70 | 31.40 | 35.20 | 477,178 | +1.40(+4.14%) |
Apr 20, 2015 | 35.20 | 35.80 | 33.80 | 33.80 | 216,014 | -1.40(-3.98%) |
Apr 17, 2015 | 37.30 | 37.50 | 34.20 | 35.20 | 361,432 | -2.10(-5.63%) |
Apr 16, 2015 | 35.20 | 38.20 | 33.75 | 37.30 | 739,062 | +1.90(+5.37%) |
Apr 15, 2015 | 32.80 | 35.45 | 31.90 | 35.40 | 467,704 | +2.30(+6.95%) |
Apr 14, 2015 | 31.50 | 33.30 | 31.30 | 33.10 | 338,636 | +2.00(+6.43%) |
Apr 13, 2015 | 30.00 | 31.50 | 29.30 | 31.10 | 276,175 | +1.10(+3.67%) |
Apr 10, 2015 | 29.30 | 30.50 | 29.10 | 30.00 | 143,954 | +0.70(+2.39%) |
Apr 09, 2015 | 29.80 | 30.49 | 28.80 | 29.30 | 180,905 | -0.40(-1.35%) |
Apr 08, 2015 | 29.50 | 30.10 | 28.70 | 29.70 | 353,600 | +0.00(+0.00%) |
Apr 07, 2015 | 28.30 | 29.80 | 27.80 | 29.70 | 388,998 | +1.30(+4.58%) |
Apr 06, 2015 | 28.00 | 28.80 | 27.60 | 28.40 | 237,916 | +1.10(+4.03%) |
Apr 02, 2015 | 27.20 | 27.30 | 27.30 | 27.30 | 138,130 | +0.10(+0.37%) |