Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.50 | 28.56 | 28.32 | 28.48 | 114,937 | +0.11(+0.37%) |
Jun 29, 2015 | 28.57 | 28.94 | 28.35 | 28.37 | 86,580 | -0.60(-2.06%) |
Jun 26, 2015 | 29.30 | 29.30 | 28.85 | 28.97 | 66,797 | -0.34(-1.15%) |
Jun 25, 2015 | 29.44 | 29.44 | 29.17 | 29.31 | 51,789 | -0.04(-0.13%) |
Jun 24, 2015 | 29.59 | 29.73 | 29.34 | 29.34 | 46,878 | -0.30(-1.03%) |
Jun 23, 2015 | 29.58 | 29.66 | 29.48 | 29.65 | 78,389 | +0.12(+0.39%) |
Jun 22, 2015 | 29.56 | 29.62 | 29.48 | 29.53 | 47,737 | +0.11(+0.36%) |
Jun 19, 2015 | 29.56 | 29.67 | 29.36 | 29.43 | 46,906 | -0.14(-0.49%) |
Jun 18, 2015 | 29.42 | 29.62 | 29.42 | 29.57 | 60,217 | +0.16(+0.53%) |
Jun 17, 2015 | 29.42 | 29.50 | 29.25 | 29.42 | 93,129 | +0.11(+0.39%) |
Jun 16, 2015 | 29.13 | 29.37 | 29.13 | 29.30 | 62,381 | +0.20(+0.70%) |
Jun 15, 2015 | 29.15 | 29.19 | 28.87 | 29.10 | 69,888 | -0.29(-0.98%) |
Jun 12, 2015 | 29.30 | 29.44 | 29.30 | 29.39 | 53,338 | -0.10(-0.33%) |
Jun 11, 2015 | 29.59 | 29.59 | 29.49 | 29.49 | 61,020 | -0.06(-0.20%) |
Jun 10, 2015 | 29.17 | 29.66 | 29.17 | 29.54 | 52,861 | +0.45(+1.56%) |
Jun 09, 2015 | 29.12 | 29.20 | 28.94 | 29.09 | 231,860 | -0.11(-0.36%) |
Jun 08, 2015 | 29.47 | 29.50 | 29.10 | 29.20 | 47,254 | -0.30(-1.01%) |
Jun 05, 2015 | 29.38 | 29.51 | 29.23 | 29.50 | 149,395 | +0.08(+0.26%) |
Jun 04, 2015 | 29.60 | 29.64 | 29.33 | 29.42 | 61,373 | -0.26(-0.88%) |
Jun 03, 2015 | 29.61 | 29.74 | 29.49 | 29.68 | 44,353 | +0.20(+0.69%) |
Jun 02, 2015 | 29.29 | 29.61 | 29.23 | 29.48 | 66,856 | +0.06(+0.20%) |
Jun 01, 2015 | 29.95 | 29.95 | 29.20 | 29.42 | 55,381 | -0.07(-0.23%) |
May 29, 2015 | 29.56 | 29.59 | 29.38 | 29.49 | 47,023 | -0.17(-0.58%) |
May 28, 2015 | 29.68 | 29.70 | 29.57 | 29.66 | 55,080 | -0.04(-0.13%) |
May 27, 2015 | 29.50 | 29.75 | 29.45 | 29.70 | 141,650 | +0.28(+0.95%) |
May 26, 2015 | 29.75 | 29.75 | 29.29 | 29.42 | 83,843 | -0.41(-1.39%) |
May 22, 2015 | 29.74 | 29.83 | 29.83 | 29.83 | 48,984 | +0.04(+0.14%) |
May 21, 2015 | 29.97 | 29.97 | 29.63 | 29.79 | 80,159 | -0.09(-0.31%) |
May 20, 2015 | 29.88 | 29.91 | 29.71 | 29.88 | 70,829 | +0.03(+0.10%) |
May 19, 2015 | 29.89 | 29.92 | 29.79 | 29.85 | 54,082 | -0.05(-0.16%) |
May 18, 2015 | 29.86 | 29.92 | 29.74 | 29.90 | 50,999 | +0.07(+0.23%) |
May 15, 2015 | 29.94 | 29.94 | 29.75 | 29.83 | 73,553 | -0.07(-0.23%) |
May 14, 2015 | 29.62 | 29.90 | 29.58 | 29.90 | 51,824 | +0.40(+1.37%) |
May 13, 2015 | 29.52 | 29.62 | 29.42 | 29.50 | 63,493 | +0.04(+0.13%) |
May 12, 2015 | 29.54 | 29.54 | 29.21 | 29.46 | 50,691 | -0.33(-1.10%) |
May 11, 2015 | 29.85 | 29.91 | 29.77 | 29.78 | 72,836 | -0.08(-0.26%) |
May 08, 2015 | 29.73 | 29.94 | 29.73 | 29.86 | 116,782 | +0.29(+0.98%) |
May 07, 2015 | 29.50 | 29.61 | 29.29 | 29.57 | 62,314 | +0.14(+0.49%) |
May 06, 2015 | 29.56 | 29.56 | 29.22 | 29.43 | 251,906 | -0.04(-0.13%) |
May 05, 2015 | 29.73 | 29.73 | 29.33 | 29.47 | 59,264 | -0.27(-0.91%) |
May 04, 2015 | 29.63 | 29.81 | 29.57 | 29.74 | 77,006 | +0.19(+0.65%) |
May 01, 2015 | 29.72 | 29.72 | 29.39 | 29.54 | 57,422 | +0.12(+0.39%) |
Apr 30, 2015 | 29.72 | 29.72 | 29.33 | 29.43 | 177,044 | -0.35(-1.17%) |
Apr 29, 2015 | 29.50 | 29.98 | 29.41 | 29.77 | 286,275 | +0.06(+0.19%) |
Apr 28, 2015 | 29.66 | 29.79 | 29.51 | 29.72 | 78,419 | +0.06(+0.19%) |
Apr 27, 2015 | 29.68 | 29.85 | 29.61 | 29.66 | 258,638 | +0.06(+0.20%) |
Apr 24, 2015 | 29.63 | 29.73 | 29.58 | 29.60 | 65,565 | +0.23(+0.80%) |
Apr 23, 2015 | 29.23 | 29.48 | 29.19 | 29.37 | 54,592 | +0.06(+0.19%) |
Apr 22, 2015 | 29.09 | 29.36 | 29.08 | 29.31 | 43,508 | +0.22(+0.76%) |
Apr 21, 2015 | 29.09 | 29.15 | 29.01 | 29.09 | 43,629 | +0.21(+0.73%) |
Apr 20, 2015 | 28.76 | 28.96 | 28.76 | 28.88 | 201,836 | +0.25(+0.88%) |
Apr 17, 2015 | 28.86 | 28.86 | 28.52 | 28.63 | 56,597 | -0.39(-1.33%) |
Apr 16, 2015 | 28.78 | 29.10 | 28.78 | 29.01 | 154,234 | +0.19(+0.67%) |
Apr 15, 2015 | 28.69 | 28.87 | 28.59 | 28.82 | 71,979 | +0.26(+0.91%) |
Apr 14, 2015 | 28.51 | 28.63 | 28.43 | 28.56 | 120,443 | +0.01(+0.02%) |
Apr 13, 2015 | 28.67 | 28.79 | 28.54 | 28.55 | 43,005 | -0.05(-0.19%) |
Apr 10, 2015 | 28.52 | 28.61 | 28.48 | 28.61 | 51,676 | +0.18(+0.64%) |
Apr 09, 2015 | 28.43 | 28.52 | 28.31 | 28.43 | 46,124 | -0.16(-0.57%) |
Apr 08, 2015 | 28.58 | 28.70 | 28.50 | 28.59 | 49,132 | +0.11(+0.39%) |
Apr 07, 2015 | 28.57 | 28.70 | 28.37 | 28.48 | 67,942 | +0.11(+0.39%) |
Apr 06, 2015 | 28.05 | 28.43 | 28.01 | 28.37 | 58,395 | +0.23(+0.82%) |
Apr 02, 2015 | 28.14 | 28.14 | 28.14 | 28.14 | 29,992 | +0.09(+0.31%) |