Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.88 | 27.88 | 26.52 | 26.76 | 667,060 | -0.86(-3.12%) |
Jun 29, 2015 | 28.03 | 28.16 | 27.21 | 27.62 | 478,214 | -0.80(-2.83%) |
Jun 26, 2015 | 29.38 | 29.38 | 27.94 | 28.43 | 3,031,561 | -0.88(-3.01%) |
Jun 25, 2015 | 29.67 | 29.84 | 28.76 | 29.31 | 377,068 | -0.26(-0.87%) |
Jun 24, 2015 | 28.93 | 29.83 | 28.93 | 29.57 | 508,387 | +0.51(+1.74%) |
Jun 23, 2015 | 28.88 | 29.36 | 28.15 | 29.06 | 492,100 | +0.28(+0.96%) |
Jun 22, 2015 | 28.72 | 28.91 | 28.04 | 28.78 | 527,216 | +0.38(+1.33%) |
Jun 19, 2015 | 28.99 | 28.99 | 28.27 | 28.41 | 852,840 | -0.56(-1.92%) |
Jun 18, 2015 | 29.13 | 29.42 | 28.59 | 28.96 | 307,174 | -0.16(-0.54%) |
Jun 17, 2015 | 28.77 | 29.23 | 28.62 | 29.12 | 200,594 | +0.39(+1.35%) |
Jun 16, 2015 | 28.74 | 29.02 | 28.44 | 28.73 | 325,220 | -0.03(-0.10%) |
Jun 15, 2015 | 29.36 | 29.64 | 28.29 | 28.76 | 291,167 | -0.87(-2.94%) |
Jun 12, 2015 | 30.43 | 30.43 | 29.06 | 29.64 | 272,110 | -0.78(-2.58%) |
Jun 11, 2015 | 30.89 | 31.08 | 29.60 | 30.42 | 656,392 | -0.55(-1.76%) |
Jun 10, 2015 | 30.45 | 31.28 | 30.21 | 30.96 | 319,947 | +0.79(+2.63%) |
Jun 09, 2015 | 30.54 | 31.19 | 30.17 | 30.17 | 255,552 | -0.38(-1.23%) |
Jun 08, 2015 | 30.81 | 31.04 | 29.77 | 30.55 | 267,459 | -0.35(-1.12%) |
Jun 05, 2015 | 31.02 | 31.29 | 30.61 | 30.89 | 191,126 | -0.10(-0.32%) |
Jun 04, 2015 | 31.14 | 31.39 | 30.71 | 30.99 | 157,889 | -0.41(-1.29%) |
Jun 03, 2015 | 31.17 | 31.63 | 30.96 | 31.40 | 215,782 | +0.39(+1.25%) |
Jun 02, 2015 | 29.90 | 31.22 | 29.90 | 31.01 | 244,203 | +1.08(+3.61%) |
Jun 01, 2015 | 29.54 | 30.00 | 29.24 | 29.93 | 268,358 | +0.44(+1.48%) |
May 29, 2015 | 29.73 | 29.98 | 29.26 | 29.50 | 270,080 | -0.34(-1.13%) |
May 28, 2015 | 29.97 | 30.11 | 29.26 | 29.83 | 200,121 | -0.15(-0.50%) |
May 27, 2015 | 30.05 | 30.43 | 29.34 | 29.98 | 203,876 | -0.09(-0.30%) |
May 26, 2015 | 30.87 | 31.11 | 29.63 | 30.07 | 236,403 | -1.02(-3.28%) |
May 22, 2015 | 31.34 | 31.09 | 31.09 | 31.09 | 223,910 | -0.34(-1.07%) |
May 21, 2015 | 31.07 | 31.69 | 30.83 | 31.43 | 225,259 | +0.25(+0.80%) |
May 20, 2015 | 31.80 | 32.01 | 30.71 | 31.18 | 164,670 | -0.63(-1.99%) |
May 19, 2015 | 31.90 | 31.90 | 30.78 | 31.82 | 221,401 | +0.24(+0.75%) |
May 18, 2015 | 32.05 | 32.16 | 31.26 | 31.58 | 208,481 | -0.55(-1.70%) |
May 15, 2015 | 32.53 | 32.53 | 31.61 | 32.12 | 214,676 | -0.47(-1.43%) |
May 14, 2015 | 32.24 | 32.65 | 32.09 | 32.59 | 169,830 | +0.56(+1.73%) |
May 13, 2015 | 31.81 | 32.51 | 31.53 | 32.03 | 213,130 | +0.38(+1.19%) |
May 12, 2015 | 31.34 | 31.95 | 30.98 | 31.66 | 303,649 | +0.23(+0.73%) |
May 11, 2015 | 31.11 | 31.70 | 30.75 | 31.43 | 253,699 | +0.38(+1.21%) |
May 08, 2015 | 32.04 | 32.08 | 31.02 | 31.05 | 187,785 | -0.57(-1.79%) |
May 07, 2015 | 31.42 | 31.70 | 30.86 | 31.62 | 300,912 | +0.00(+0.00%) |
May 06, 2015 | 32.01 | 32.93 | 31.37 | 31.62 | 260,553 | -0.42(-1.30%) |
May 05, 2015 | 32.57 | 33.12 | 31.67 | 32.03 | 343,023 | -0.46(-1.40%) |
May 04, 2015 | 30.98 | 32.55 | 30.88 | 32.49 | 574,948 | +1.54(+4.96%) |
May 01, 2015 | 28.74 | 31.23 | 28.42 | 30.95 | 1,079,657 | +2.01(+6.95%) |
Apr 30, 2015 | 28.55 | 29.65 | 28.55 | 28.94 | 355,631 | -0.08(-0.27%) |
Apr 29, 2015 | 28.97 | 29.20 | 28.41 | 29.02 | 444,848 | -0.28(-0.95%) |
Apr 28, 2015 | 26.25 | 29.34 | 26.25 | 29.30 | 648,421 | +2.82(+10.63%) |
Apr 27, 2015 | 26.97 | 27.26 | 25.94 | 26.48 | 350,896 | -0.39(-1.44%) |
Apr 24, 2015 | 27.11 | 27.33 | 26.75 | 26.87 | 170,153 | -0.25(-0.91%) |
Apr 23, 2015 | 26.86 | 27.32 | 26.74 | 27.12 | 364,059 | +0.23(+0.85%) |
Apr 22, 2015 | 26.97 | 27.02 | 26.42 | 26.89 | 228,810 | -0.07(-0.26%) |
Apr 21, 2015 | 26.94 | 27.01 | 26.55 | 26.96 | 334,274 | +0.23(+0.85%) |
Apr 20, 2015 | 26.94 | 27.40 | 26.64 | 26.73 | 585,922 | -0.12(-0.44%) |
Apr 17, 2015 | 27.02 | 27.11 | 26.42 | 26.85 | 606,186 | -0.39(-1.42%) |
Apr 16, 2015 | 27.45 | 27.56 | 27.00 | 27.24 | 396,321 | -0.18(-0.65%) |
Apr 15, 2015 | 26.89 | 27.55 | 26.71 | 27.41 | 641,124 | +0.62(+2.33%) |
Apr 14, 2015 | 26.72 | 27.21 | 26.50 | 26.79 | 282,326 | +0.23(+0.86%) |
Apr 13, 2015 | 26.67 | 26.71 | 25.71 | 26.56 | 245,846 | -0.17(-0.63%) |
Apr 10, 2015 | 26.60 | 26.86 | 26.33 | 26.73 | 159,053 | +0.15(+0.56%) |
Apr 09, 2015 | 26.46 | 26.61 | 25.85 | 26.58 | 153,345 | +0.20(+0.75%) |
Apr 08, 2015 | 26.82 | 26.93 | 25.62 | 26.38 | 441,487 | -0.27(-1.00%) |
Apr 07, 2015 | 26.53 | 26.85 | 26.30 | 26.65 | 335,905 | +0.12(+0.45%) |
Apr 06, 2015 | 26.41 | 26.70 | 26.00 | 26.53 | 507,473 | +0.06(+0.22%) |
Apr 02, 2015 | 25.54 | 26.47 | 26.47 | 26.47 | 190,122 | +0.78(+3.05%) |