Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.20 | 26.25 | 26.07 | 26.17 | 202,249 | +0.44(+1.71%) |
Jun 29, 2015 | 25.72 | 25.93 | 25.72 | 25.73 | 115,336 | -0.82(-3.09%) |
Jun 26, 2015 | 26.79 | 26.80 | 26.55 | 26.55 | 164,397 | -0.65(-2.39%) |
Jun 25, 2015 | 27.20 | 27.24 | 27.13 | 27.20 | 55,274 | +0.24(+0.89%) |
Jun 24, 2015 | 27.23 | 27.23 | 26.92 | 26.96 | 78,219 | -0.38(-1.39%) |
Jun 23, 2015 | 27.22 | 27.35 | 27.22 | 27.34 | 132,010 | -0.09(-0.33%) |
Jun 22, 2015 | 27.26 | 27.46 | 27.26 | 27.43 | 64,388 | +0.85(+3.20%) |
Jun 19, 2015 | 26.45 | 26.65 | 26.45 | 26.58 | 68,656 | +0.23(+0.87%) |
Jun 18, 2015 | 26.15 | 26.36 | 26.15 | 26.35 | 115,837 | +0.20(+0.76%) |
Jun 17, 2015 | 26.10 | 26.22 | 25.97 | 26.15 | 48,921 | +0.20(+0.77%) |
Jun 16, 2015 | 25.88 | 26.00 | 25.88 | 25.95 | 25,219 | +0.13(+0.50%) |
Jun 15, 2015 | 25.78 | 25.86 | 25.78 | 25.82 | 104,527 | -0.26(-1.00%) |
Jun 12, 2015 | 25.84 | 26.10 | 25.84 | 26.08 | 61,441 | +0.16(+0.64%) |
Jun 11, 2015 | 25.84 | 25.93 | 25.84 | 25.91 | 62,338 | +0.07(+0.29%) |
Jun 10, 2015 | 25.62 | 25.85 | 25.62 | 25.84 | 75,961 | -0.04(-0.15%) |
Jun 09, 2015 | 25.66 | 25.66 | 25.66 | 25.88 | 61,907 | -0.30(-1.15%) |
Jun 08, 2015 | 26.12 | 26.25 | 26.12 | 26.18 | 49,658 | -0.05(-0.19%) |
Jun 05, 2015 | 26.23 | 26.23 | 26.12 | 26.23 | 33,105 | -0.07(-0.29%) |
Jun 04, 2015 | 26.40 | 26.40 | 26.24 | 26.30 | 60,543 | -0.12(-0.47%) |
Jun 03, 2015 | 26.13 | 26.45 | 26.13 | 26.43 | 38,887 | -0.01(-0.04%) |
Jun 02, 2015 | 26.31 | 26.44 | 26.24 | 26.44 | 99,779 | -0.12(-0.45%) |
Jun 01, 2015 | 26.59 | 26.42 | 26.56 | 54,121 | +0.17(+0.64%) | |
May 29, 2015 | 26.45 | 26.50 | 26.30 | 26.39 | 83,861 | +0.21(+0.80%) |
May 28, 2015 | 26.01 | 26.24 | 26.01 | 26.18 | 47,825 | -0.91(-3.36%) |
May 27, 2015 | 27.24 | 27.24 | 26.97 | 27.09 | 75,966 | -0.23(-0.82%) |
May 26, 2015 | 27.20 | 27.65 | 27.20 | 27.32 | 99,364 | +0.41(+1.51%) |
May 22, 2015 | 26.91 | 26.91 | 26.91 | 0 | +0.37(+1.39%) | |
May 21, 2015 | 26.54 | 26.60 | 26.48 | 26.54 | 100,013 | -0.03(-0.11%) |
May 20, 2015 | 26.60 | 26.63 | 26.37 | 26.57 | 93,225 | -0.31(-1.15%) |
May 19, 2015 | 26.81 | 26.97 | 26.80 | 26.88 | 41,442 | -0.33(-1.21%) |
May 18, 2015 | 27.14 | 27.22 | 26.98 | 27.21 | 594,121 | +0.08(+0.29%) |
May 15, 2015 | 27.00 | 27.17 | 26.99 | 27.13 | 682,194 | +0.94(+3.59%) |
May 14, 2015 | 26.16 | 26.21 | 26.05 | 26.19 | 78,265 | +0.04(+0.15%) |
May 13, 2015 | 26.03 | 26.19 | 26.03 | 26.15 | 599,232 | -0.18(-0.68%) |
May 12, 2015 | 26.08 | 26.34 | 25.97 | 26.33 | 75,480 | -0.12(-0.45%) |
May 11, 2015 | 26.76 | 26.76 | 26.37 | 26.45 | 65,426 | -0.06(-0.23%) |
May 08, 2015 | 26.57 | 26.58 | 26.49 | 26.51 | 83,822 | -0.27(-1.01%) |
May 07, 2015 | 26.44 | 26.79 | 26.44 | 26.78 | 73,585 | +0.35(+1.32%) |
May 06, 2015 | 26.40 | 26.61 | 26.33 | 26.43 | 157,940 | +0.37(+1.42%) |
May 05, 2015 | 26.19 | 26.25 | 26.04 | 26.06 | 880,461 | -0.59(-2.21%) |
May 04, 2015 | 26.49 | 26.69 | 26.43 | 26.65 | 72,174 | -0.30(-1.11%) |
May 01, 2015 | 26.67 | 26.95 | 26.67 | 26.95 | 55,031 | +0.24(+0.90%) |
Apr 30, 2015 | 26.74 | 26.89 | 26.65 | 26.71 | 65,189 | -0.08(-0.30%) |
Apr 29, 2015 | 26.60 | 26.82 | 26.60 | 26.79 | 59,518 | -0.39(-1.43%) |
Apr 28, 2015 | 27.02 | 27.18 | 27.00 | 27.18 | 86,560 | +0.17(+0.63%) |
Apr 27, 2015 | 27.04 | 27.05 | 26.88 | 27.01 | 104,261 | +0.19(+0.71%) |
Apr 24, 2015 | 26.98 | 26.98 | 26.81 | 26.82 | 94,422 | -0.16(-0.59%) |
Apr 23, 2015 | 26.94 | 27.04 | 26.91 | 26.98 | 64,426 | +0.48(+1.83%) |
Apr 22, 2015 | 26.38 | 26.54 | 26.38 | 26.50 | 74,722 | -0.27(-1.03%) |
Apr 21, 2015 | 26.88 | 26.88 | 26.73 | 26.77 | 58,602 | -0.35(-1.29%) |
Apr 20, 2015 | 27.17 | 27.17 | 26.87 | 27.12 | 63,493 | +0.16(+0.59%) |
Apr 17, 2015 | 26.77 | 27.00 | 26.30 | 26.96 | 227,785 | -0.07(-0.26%) |
Apr 16, 2015 | 27.02 | 27.15 | 26.81 | 27.03 | 68,063 | +0.01(+0.04%) |
Apr 15, 2015 | 27.30 | 27.30 | 26.95 | 27.02 | 180,167 | -0.28(-1.03%) |
Apr 14, 2015 | 27.62 | 27.62 | 27.30 | 27.30 | 274,091 | -0.43(-1.55%) |
Apr 13, 2015 | 27.50 | 27.93 | 27.50 | 27.73 | 58,056 | -0.05(-0.20%) |
Apr 10, 2015 | 27.85 | 27.91 | 27.60 | 27.79 | 408,914 | -0.84(-2.95%) |
Apr 09, 2015 | 27.78 | 29.15 | 27.78 | 28.63 | 191,877 | +1.30(+4.76%) |
Apr 08, 2015 | 26.74 | 27.36 | 26.50 | 27.33 | 122,437 | +1.22(+4.67%) |
Apr 07, 2015 | 25.92 | 26.16 | 25.90 | 26.11 | 105,731 | -0.04(-0.15%) |
Apr 06, 2015 | 25.51 | 26.15 | 25.51 | 26.15 | 67,279 | +0.48(+1.87%) |
Apr 02, 2015 | 25.67 | 25.67 | 25.67 | 0 | +0.25(+0.98%) |