Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.59 | 29.66 | 29.36 | 29.45 | 243,608 | +0.36(+1.24%) |
Jun 29, 2015 | 29.20 | 29.58 | 29.05 | 29.09 | 997,948 | -0.78(-2.61%) |
Jun 26, 2015 | 30.10 | 30.10 | 29.84 | 29.87 | 141,891 | -0.41(-1.35%) |
Jun 25, 2015 | 30.36 | 30.50 | 30.15 | 30.28 | 401,185 | +0.13(+0.43%) |
Jun 24, 2015 | 30.14 | 30.29 | 30.12 | 30.15 | 626,435 | +0.15(+0.50%) |
Jun 23, 2015 | 29.99 | 30.03 | 29.95 | 30.00 | 121,901 | +0.13(+0.44%) |
Jun 22, 2015 | 29.93 | 29.93 | 29.81 | 29.87 | 157,301 | +0.52(+1.77%) |
Jun 19, 2015 | 29.50 | 29.50 | 29.25 | 29.35 | 171,016 | +0.26(+0.89%) |
Jun 18, 2015 | 29.02 | 29.20 | 28.84 | 29.09 | 151,643 | -0.32(-1.09%) |
Jun 17, 2015 | 29.51 | 29.51 | 29.17 | 29.41 | 145,855 | -0.34(-1.13%) |
Jun 16, 2015 | 29.60 | 29.80 | 29.50 | 29.75 | 270,307 | -0.11(-0.39%) |
Jun 15, 2015 | 29.75 | 29.88 | 29.70 | 29.86 | 202,316 | +0.53(+1.81%) |
Jun 12, 2015 | 29.22 | 29.43 | 29.22 | 29.33 | 62,514 | -0.03(-0.09%) |
Jun 11, 2015 | 29.65 | 29.65 | 29.35 | 29.36 | 381,466 | -0.16(-0.53%) |
Jun 10, 2015 | 29.29 | 29.54 | 29.29 | 29.51 | 123,608 | +0.52(+1.79%) |
Jun 09, 2015 | 28.94 | 29.07 | 28.90 | 28.99 | 158,646 | +0.04(+0.12%) |
Jun 08, 2015 | 29.05 | 29.20 | 28.89 | 28.95 | 228,555 | -0.46(-1.56%) |
Jun 05, 2015 | 29.34 | 29.57 | 29.26 | 29.41 | 146,248 | -0.07(-0.24%) |
Jun 04, 2015 | 29.45 | 29.59 | 29.39 | 29.48 | 263,278 | -0.53(-1.77%) |
Jun 03, 2015 | 29.90 | 30.03 | 29.80 | 30.02 | 97,020 | +0.39(+1.30%) |
Jun 02, 2015 | 29.59 | 29.75 | 29.55 | 29.63 | 266,453 | -0.02(-0.07%) |
Jun 01, 2015 | 29.70 | 29.75 | 29.62 | 29.65 | 156,446 | -0.20(-0.67%) |
May 29, 2015 | 29.75 | 30.13 | 29.75 | 29.85 | 120,334 | +0.27(+0.90%) |
May 28, 2015 | 29.66 | 29.82 | 29.46 | 29.59 | 325,198 | -0.51(-1.69%) |
May 27, 2015 | 30.02 | 30.16 | 29.89 | 30.09 | 123,948 | +0.13(+0.45%) |
May 26, 2015 | 29.92 | 30.33 | 29.84 | 29.96 | 134,758 | -0.39(-1.29%) |
May 22, 2015 | 30.35 | 30.35 | 30.35 | 0 | +0.30(+1.00%) | |
May 21, 2015 | 29.64 | 30.11 | 29.64 | 30.05 | 312,439 | -0.02(-0.07%) |
May 20, 2015 | 29.79 | 30.11 | 29.79 | 30.07 | 876,833 | -0.17(-0.56%) |
May 19, 2015 | 30.44 | 30.44 | 30.15 | 30.24 | 120,886 | -0.36(-1.18%) |
May 18, 2015 | 30.45 | 30.60 | 30.38 | 30.60 | 114,141 | +0.13(+0.43%) |
May 15, 2015 | 30.29 | 30.49 | 30.25 | 30.47 | 146,690 | -0.16(-0.52%) |
May 14, 2015 | 30.32 | 30.63 | 30.32 | 30.63 | 175,728 | +0.00(+0.00%) |
May 13, 2015 | 30.88 | 30.88 | 30.47 | 30.63 | 83,674 | +0.14(+0.46%) |
May 12, 2015 | 30.16 | 30.50 | 30.16 | 30.49 | 153,095 | -0.41(-1.33%) |
May 11, 2015 | 31.10 | 31.29 | 30.80 | 30.90 | 77,146 | -0.18(-0.58%) |
May 08, 2015 | 31.07 | 31.13 | 30.90 | 31.08 | 503,925 | -0.01(-0.03%) |
May 07, 2015 | 31.45 | 31.57 | 31.00 | 31.09 | 541,884 | +0.24(+0.78%) |
May 06, 2015 | 31.25 | 31.28 | 30.73 | 30.85 | 158,517 | +0.12(+0.39%) |
May 05, 2015 | 31.35 | 31.35 | 30.73 | 30.73 | 139,619 | -0.52(-1.66%) |
May 04, 2015 | 31.17 | 31.27 | 31.07 | 31.25 | 105,485 | +0.05(+0.16%) |
May 01, 2015 | 31.10 | 31.20 | 31.00 | 31.20 | 85,967 | +0.04(+0.13%) |
Apr 30, 2015 | 31.59 | 31.59 | 31.15 | 31.16 | 132,130 | -0.80(-2.50%) |
Apr 29, 2015 | 32.26 | 32.34 | 31.86 | 31.96 | 235,841 | -0.47(-1.45%) |
Apr 28, 2015 | 32.69 | 32.72 | 32.21 | 32.43 | 109,839 | -0.12(-0.37%) |
Apr 27, 2015 | 32.69 | 32.96 | 32.50 | 32.55 | 102,336 | -0.02(-0.06%) |
Apr 24, 2015 | 32.37 | 32.61 | 32.37 | 32.57 | 629,135 | +0.40(+1.24%) |
Apr 23, 2015 | 32.21 | 32.32 | 32.00 | 32.17 | 190,584 | -0.04(-0.12%) |
Apr 22, 2015 | 32.14 | 32.30 | 32.10 | 32.21 | 422,628 | +0.37(+1.16%) |
Apr 21, 2015 | 31.70 | 31.85 | 31.70 | 31.84 | 76,932 | -0.06(-0.19%) |
Apr 20, 2015 | 31.91 | 31.94 | 31.75 | 31.90 | 201,792 | -0.03(-0.09%) |
Apr 17, 2015 | 31.91 | 32.15 | 31.76 | 31.93 | 195,882 | -0.16(-0.50%) |
Apr 16, 2015 | 31.95 | 32.24 | 31.95 | 32.09 | 373,618 | +0.25(+0.79%) |
Apr 15, 2015 | 31.75 | 32.15 | 31.75 | 31.84 | 252,463 | +0.62(+1.99%) |
Apr 14, 2015 | 30.90 | 31.25 | 30.90 | 31.22 | 1,273,831 | +0.77(+2.53%) |
Apr 13, 2015 | 30.21 | 30.60 | 30.21 | 30.45 | 156,848 | +0.47(+1.57%) |
Apr 10, 2015 | 29.92 | 30.00 | 29.85 | 29.98 | 214,050 | +0.28(+0.94%) |
Apr 09, 2015 | 29.65 | 29.72 | 29.49 | 29.70 | 123,927 | -0.19(-0.64%) |
Apr 08, 2015 | 29.80 | 29.90 | 29.70 | 29.89 | 204,249 | +0.29(+0.98%) |
Apr 07, 2015 | 29.63 | 29.72 | 29.53 | 29.60 | 88,245 | +0.22(+0.75%) |
Apr 06, 2015 | 29.30 | 29.45 | 29.29 | 29.38 | 131,730 | +0.18(+0.61%) |
Apr 02, 2015 | 29.20 | 29.20 | 29.20 | 0 | +0.11(+0.40%) |