Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.31 | 28.34 | 27.97 | 28.13 | 265,315 | +0.13(+0.46%) |
Jun 29, 2015 | 28.43 | 28.47 | 28.00 | 28.00 | 291,328 | -0.88(-3.03%) |
Jun 26, 2015 | 28.92 | 28.96 | 28.80 | 28.88 | 183,387 | -0.23(-0.79%) |
Jun 25, 2015 | 29.27 | 29.27 | 29.11 | 29.11 | 139,385 | -0.13(-0.44%) |
Jun 24, 2015 | 29.27 | 29.39 | 29.21 | 29.24 | 113,749 | -0.14(-0.48%) |
Jun 23, 2015 | 29.23 | 29.42 | 29.23 | 29.38 | 172,470 | +0.13(+0.44%) |
Jun 22, 2015 | 29.28 | 29.36 | 29.17 | 29.25 | 315,478 | +0.39(+1.34%) |
Jun 19, 2015 | 29.06 | 29.07 | 28.87 | 28.87 | 144,158 | -0.27(-0.92%) |
Jun 18, 2015 | 29.06 | 29.31 | 29.06 | 29.13 | 292,271 | +0.25(+0.88%) |
Jun 17, 2015 | 28.80 | 28.96 | 28.57 | 28.88 | 202,874 | +0.16(+0.56%) |
Jun 16, 2015 | 28.49 | 28.72 | 28.49 | 28.72 | 442,776 | +0.04(+0.14%) |
Jun 15, 2015 | 28.49 | 28.69 | 28.47 | 28.68 | 180,123 | -0.15(-0.51%) |
Jun 12, 2015 | 28.84 | 28.97 | 28.72 | 28.83 | 1,129,862 | -0.21(-0.71%) |
Jun 11, 2015 | 29.07 | 29.15 | 28.95 | 29.03 | 145,417 | -0.02(-0.07%) |
Jun 10, 2015 | 28.88 | 29.18 | 28.88 | 29.05 | 107,980 | +0.50(+1.75%) |
Jun 09, 2015 | 28.49 | 28.62 | 28.43 | 28.55 | 659,553 | -0.05(-0.19%) |
Jun 08, 2015 | 28.69 | 28.69 | 28.47 | 28.61 | 219,780 | -0.04(-0.14%) |
Jun 05, 2015 | 28.56 | 28.77 | 28.43 | 28.65 | 188,087 | -0.23(-0.81%) |
Jun 04, 2015 | 29.14 | 29.19 | 28.80 | 28.88 | 181,771 | -0.59(-1.99%) |
Jun 03, 2015 | 29.60 | 29.69 | 29.45 | 29.47 | 143,704 | -0.09(-0.32%) |
Jun 02, 2015 | 29.31 | 29.70 | 29.29 | 29.56 | 266,558 | +0.44(+1.51%) |
Jun 01, 2015 | 29.20 | 29.32 | 29.01 | 29.12 | 169,243 | -0.14(-0.48%) |
May 29, 2015 | 29.32 | 29.37 | 29.14 | 29.26 | 188,932 | -0.30(-1.02%) |
May 28, 2015 | 29.45 | 29.56 | 29.29 | 29.56 | 399,677 | -0.07(-0.23%) |
May 27, 2015 | 29.57 | 29.69 | 29.53 | 29.63 | 153,744 | -0.01(-0.05%) |
May 26, 2015 | 29.93 | 29.93 | 29.57 | 29.64 | 196,473 | -0.41(-1.35%) |
May 22, 2015 | 30.07 | 30.05 | 30.05 | 30.05 | 240,488 | -0.21(-0.71%) |
May 21, 2015 | 30.02 | 30.28 | 30.01 | 30.26 | 178,543 | +0.23(+0.78%) |
May 20, 2015 | 29.93 | 30.13 | 29.86 | 30.03 | 156,634 | +0.02(+0.07%) |
May 19, 2015 | 30.20 | 30.20 | 29.98 | 30.01 | 241,161 | -0.44(-1.45%) |
May 18, 2015 | 30.49 | 30.53 | 30.36 | 30.45 | 223,456 | -0.35(-1.13%) |
May 15, 2015 | 30.49 | 30.81 | 30.38 | 30.79 | 2,497,916 | +0.17(+0.54%) |
May 14, 2015 | 30.77 | 30.77 | 30.56 | 30.63 | 231,953 | +0.07(+0.24%) |
May 13, 2015 | 30.62 | 30.75 | 30.49 | 30.55 | 190,157 | +0.21(+0.70%) |
May 12, 2015 | 30.25 | 30.49 | 30.21 | 30.34 | 145,360 | +0.02(+0.07%) |
May 11, 2015 | 30.51 | 30.60 | 30.31 | 30.32 | 93,931 | -0.33(-1.09%) |
May 08, 2015 | 30.54 | 30.75 | 30.43 | 30.65 | 488,587 | +0.64(+2.13%) |
May 07, 2015 | 30.26 | 30.26 | 29.83 | 30.01 | 381,711 | -0.47(-1.55%) |
May 06, 2015 | 30.83 | 30.83 | 30.41 | 30.49 | 158,325 | -0.19(-0.63%) |
May 05, 2015 | 30.91 | 31.05 | 30.63 | 30.68 | 459,849 | -0.26(-0.84%) |
May 04, 2015 | 30.91 | 31.01 | 30.90 | 30.94 | 154,965 | +0.10(+0.32%) |
May 01, 2015 | 30.81 | 30.87 | 30.63 | 30.84 | 129,309 | +0.15(+0.48%) |
Apr 30, 2015 | 30.71 | 30.84 | 30.61 | 30.69 | 237,948 | -0.04(-0.13%) |
Apr 29, 2015 | 30.59 | 30.85 | 30.55 | 30.73 | 180,703 | -0.03(-0.11%) |
Apr 28, 2015 | 30.71 | 30.79 | 30.66 | 30.77 | 186,669 | +0.05(+0.17%) |
Apr 27, 2015 | 30.71 | 30.85 | 30.67 | 30.71 | 366,728 | +0.24(+0.79%) |
Apr 24, 2015 | 30.41 | 30.53 | 30.31 | 30.47 | 424,786 | +0.32(+1.06%) |
Apr 23, 2015 | 29.75 | 30.23 | 29.75 | 30.15 | 220,867 | +0.35(+1.19%) |
Apr 22, 2015 | 29.75 | 29.87 | 29.61 | 29.80 | 153,965 | +0.08(+0.27%) |
Apr 21, 2015 | 29.87 | 29.90 | 29.65 | 29.72 | 123,055 | -0.19(-0.62%) |
Apr 20, 2015 | 29.88 | 30.05 | 29.84 | 29.91 | 203,145 | +0.05(+0.16%) |
Apr 17, 2015 | 29.85 | 29.91 | 29.71 | 29.86 | 165,250 | -0.34(-1.13%) |
Apr 16, 2015 | 30.08 | 30.35 | 29.92 | 30.20 | 167,848 | +0.29(+0.96%) |
Apr 15, 2015 | 29.55 | 29.99 | 29.50 | 29.91 | 284,323 | +0.46(+1.56%) |
Apr 14, 2015 | 29.18 | 29.50 | 29.18 | 29.45 | 259,303 | +0.43(+1.49%) |
Apr 13, 2015 | 29.13 | 29.27 | 29.00 | 29.02 | 197,107 | -0.25(-0.87%) |
Apr 10, 2015 | 29.09 | 29.27 | 29.03 | 29.27 | 140,612 | +0.08(+0.27%) |
Apr 09, 2015 | 28.99 | 29.21 | 28.98 | 29.19 | 367,784 | +0.18(+0.62%) |
Apr 08, 2015 | 29.28 | 29.37 | 28.94 | 29.01 | 182,476 | -0.01(-0.05%) |
Apr 07, 2015 | 29.01 | 29.21 | 29.00 | 29.03 | 188,587 | +0.10(+0.35%) |
Apr 06, 2015 | 28.59 | 29.15 | 28.51 | 28.93 | 233,374 | +0.47(+1.66%) |
Apr 02, 2015 | 28.21 | 28.45 | 28.45 | 28.45 | 206,154 | +0.25(+0.90%) |