Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.67 | 26.06 | 25.14 | 25.53 | 2,506,460 | -0.01(-0.04%) |
Jun 29, 2015 | 26.04 | 26.55 | 25.50 | 25.54 | 1,779,311 | -1.06(-3.98%) |
Jun 26, 2015 | 25.89 | 26.65 | 25.38 | 26.60 | 1,901,657 | +0.62(+2.40%) |
Jun 25, 2015 | 26.66 | 26.76 | 25.69 | 25.98 | 1,681,866 | -0.71(-2.67%) |
Jun 24, 2015 | 26.90 | 27.41 | 26.41 | 26.69 | 1,459,732 | -0.42(-1.53%) |
Jun 23, 2015 | 27.17 | 27.67 | 27.00 | 27.11 | 1,070,695 | -0.04(-0.15%) |
Jun 22, 2015 | 26.96 | 27.47 | 26.84 | 27.15 | 1,603,067 | +0.41(+1.52%) |
Jun 19, 2015 | 27.02 | 27.27 | 26.43 | 26.74 | 2,685,709 | -0.41(-1.49%) |
Jun 18, 2015 | 28.00 | 28.13 | 26.47 | 27.15 | 2,112,983 | -0.65(-2.35%) |
Jun 17, 2015 | 28.36 | 28.66 | 27.56 | 27.80 | 1,524,681 | -0.25(-0.88%) |
Jun 16, 2015 | 27.91 | 28.21 | 27.62 | 28.05 | 1,115,479 | +0.10(+0.35%) |
Jun 15, 2015 | 27.80 | 28.21 | 27.39 | 27.95 | 1,184,896 | -0.22(-0.77%) |
Jun 12, 2015 | 28.90 | 28.90 | 27.93 | 28.17 | 1,697,371 | -0.53(-1.86%) |
Jun 11, 2015 | 29.73 | 29.73 | 28.45 | 28.70 | 1,918,213 | -1.26(-4.19%) |
Jun 10, 2015 | 29.80 | 30.21 | 29.66 | 29.96 | 821,194 | +0.71(+2.44%) |
Jun 09, 2015 | 29.96 | 30.25 | 29.21 | 29.24 | 993,016 | -0.31(-1.04%) |
Jun 08, 2015 | 29.83 | 30.19 | 29.50 | 29.55 | 734,280 | -0.37(-1.22%) |
Jun 05, 2015 | 29.22 | 30.59 | 29.14 | 29.92 | 1,016,838 | +0.51(+1.75%) |
Jun 04, 2015 | 29.56 | 30.00 | 29.03 | 29.40 | 1,202,778 | -0.55(-1.85%) |
Jun 03, 2015 | 30.84 | 31.49 | 29.91 | 29.96 | 1,656,183 | -1.06(-3.41%) |
Jun 02, 2015 | 30.08 | 31.39 | 30.07 | 31.01 | 1,755,507 | +1.25(+4.19%) |
Jun 01, 2015 | 29.96 | 30.10 | 29.60 | 29.77 | 1,169,234 | -0.25(-0.82%) |
May 29, 2015 | 30.39 | 30.79 | 29.97 | 30.02 | 1,158,524 | -0.30(-0.98%) |
May 28, 2015 | 30.56 | 30.88 | 29.81 | 30.31 | 1,100,052 | -0.41(-1.32%) |
May 27, 2015 | 30.65 | 31.22 | 30.33 | 30.72 | 1,075,537 | -0.10(-0.32%) |
May 26, 2015 | 31.57 | 32.20 | 30.75 | 30.82 | 1,601,995 | -1.37(-4.24%) |
May 22, 2015 | 31.56 | 32.18 | 32.18 | 32.18 | 1,121,289 | +0.03(+0.09%) |
May 21, 2015 | 31.69 | 32.57 | 31.53 | 32.15 | 1,645,013 | +0.73(+2.33%) |
May 20, 2015 | 31.74 | 31.84 | 31.16 | 31.42 | 1,476,134 | -0.05(-0.16%) |
May 19, 2015 | 32.35 | 32.66 | 31.29 | 31.47 | 1,792,442 | -1.65(-4.99%) |
May 18, 2015 | 32.79 | 33.27 | 32.01 | 33.12 | 1,620,356 | +0.36(+1.09%) |
May 15, 2015 | 32.97 | 33.23 | 32.28 | 32.77 | 1,396,104 | -0.35(-1.05%) |
May 14, 2015 | 34.02 | 34.53 | 32.99 | 33.11 | 1,104,998 | -1.00(-2.93%) |
May 13, 2015 | 33.61 | 34.33 | 33.36 | 34.11 | 1,254,481 | +0.67(+2.00%) |
May 12, 2015 | 32.73 | 33.61 | 32.27 | 33.44 | 1,638,122 | +0.76(+2.32%) |
May 11, 2015 | 33.18 | 33.23 | 32.30 | 32.68 | 1,330,858 | -0.63(-1.89%) |
May 08, 2015 | 32.52 | 33.36 | 31.79 | 33.32 | 1,756,546 | +0.58(+1.78%) |
May 07, 2015 | 34.01 | 34.07 | 32.35 | 32.73 | 2,075,963 | -1.58(-4.60%) |
May 06, 2015 | 35.37 | 35.37 | 33.43 | 34.31 | 2,980,540 | +0.22(+0.64%) |
May 05, 2015 | 33.24 | 35.43 | 32.88 | 34.09 | 5,933,525 | +1.47(+4.50%) |
May 04, 2015 | 32.94 | 33.39 | 31.30 | 32.63 | 3,606,933 | -0.36(-1.11%) |
May 01, 2015 | 32.66 | 33.43 | 32.28 | 32.99 | 2,973,718 | +0.00(+0.00%) |
Apr 30, 2015 | 31.55 | 33.05 | 30.78 | 32.99 | 2,912,233 | +1.84(+5.92%) |
Apr 29, 2015 | 29.54 | 31.27 | 29.47 | 31.15 | 1,638,734 | +1.59(+5.37%) |
Apr 28, 2015 | 29.21 | 29.96 | 29.18 | 29.56 | 815,999 | +0.20(+0.67%) |
Apr 27, 2015 | 29.59 | 29.91 | 29.22 | 29.36 | 898,138 | -0.03(-0.10%) |
Apr 24, 2015 | 29.73 | 29.88 | 29.11 | 29.39 | 1,981,272 | -0.57(-1.91%) |
Apr 23, 2015 | 29.68 | 30.49 | 29.61 | 29.96 | 1,154,842 | +0.33(+1.10%) |
Apr 22, 2015 | 29.70 | 30.20 | 29.37 | 29.64 | 1,597,437 | -0.02(-0.07%) |
Apr 21, 2015 | 30.37 | 30.37 | 29.37 | 29.66 | 1,814,452 | -0.76(-2.50%) |
Apr 20, 2015 | 29.98 | 30.81 | 29.88 | 30.42 | 2,181,901 | +0.41(+1.38%) |
Apr 17, 2015 | 30.55 | 30.85 | 29.73 | 30.00 | 1,811,951 | -0.81(-2.62%) |
Apr 16, 2015 | 30.73 | 31.59 | 29.62 | 30.81 | 2,614,367 | -0.21(-0.67%) |
Apr 15, 2015 | 30.56 | 31.51 | 30.09 | 31.02 | 2,741,196 | +0.63(+2.08%) |
Apr 14, 2015 | 29.00 | 30.73 | 28.96 | 30.39 | 2,239,993 | +1.61(+5.58%) |
Apr 13, 2015 | 29.18 | 29.54 | 28.27 | 28.78 | 1,297,035 | -0.40(-1.38%) |
Apr 10, 2015 | 30.08 | 30.38 | 28.98 | 29.19 | 1,642,273 | -0.84(-2.79%) |
Apr 09, 2015 | 28.93 | 30.06 | 28.35 | 30.02 | 2,553,575 | +1.21(+4.21%) |
Apr 08, 2015 | 29.35 | 29.56 | 28.43 | 28.81 | 2,626,719 | -0.56(-1.91%) |
Apr 07, 2015 | 28.40 | 29.67 | 28.16 | 29.37 | 2,053,984 | +0.80(+2.79%) |
Apr 06, 2015 | 27.25 | 28.84 | 27.15 | 28.57 | 2,461,641 | +1.52(+5.61%) |
Apr 02, 2015 | 26.19 | 27.06 | 27.06 | 27.06 | 1,305,009 | +0.49(+1.86%) |