Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.74 | 27.74 | 27.50 | 27.61 | 443,542 | +0.09(+0.33%) |
Jun 29, 2015 | 27.80 | 28.00 | 27.52 | 27.52 | 60,518 | -0.74(-2.62%) |
Jun 26, 2015 | 28.00 | 28.35 | 28.00 | 28.26 | 116,283 | +0.26(+0.93%) |
Jun 25, 2015 | 27.94 | 28.07 | 27.94 | 28.00 | 10,554 | +0.16(+0.57%) |
Jun 24, 2015 | 27.86 | 28.10 | 27.81 | 27.84 | 34,890 | -0.21(-0.75%) |
Jun 23, 2015 | 27.62 | 28.06 | 27.62 | 28.05 | 93,516 | +0.02(+0.07%) |
Jun 22, 2015 | 27.71 | 28.25 | 27.71 | 28.03 | 187,016 | +0.68(+2.49%) |
Jun 19, 2015 | 27.50 | 27.56 | 27.21 | 27.35 | 65,811 | -0.15(-0.55%) |
Jun 18, 2015 | 27.30 | 27.50 | 27.27 | 27.50 | 129,557 | +0.28(+1.03%) |
Jun 17, 2015 | 27.33 | 27.35 | 27.15 | 27.22 | 7,531 | -0.06(-0.22%) |
Jun 16, 2015 | 27.37 | 27.37 | 27.25 | 27.28 | 12,415 | -0.25(-0.91%) |
Jun 15, 2015 | 27.25 | 27.53 | 27.24 | 27.53 | 50,664 | -0.42(-1.50%) |
Jun 12, 2015 | 28.00 | 28.12 | 27.95 | 27.95 | 33,278 | +0.08(+0.29%) |
Jun 11, 2015 | 27.79 | 28.10 | 27.68 | 27.87 | 381,366 | +0.36(+1.31%) |
Jun 10, 2015 | 27.39 | 27.80 | 27.36 | 27.51 | 36,394 | +0.30(+1.11%) |
Jun 09, 2015 | 27.35 | 27.35 | 27.14 | 27.21 | 71,601 | -0.45(-1.63%) |
Jun 08, 2015 | 27.60 | 27.80 | 27.56 | 27.66 | 142,300 | +0.36(+1.32%) |
Jun 05, 2015 | 27.09 | 27.40 | 27.07 | 27.30 | 288,652 | -0.44(-1.59%) |
Jun 04, 2015 | 28.02 | 28.28 | 27.73 | 27.74 | 317,936 | +0.11(+0.40%) |
Jun 03, 2015 | 27.29 | 27.75 | 27.28 | 27.63 | 359,646 | +0.78(+2.91%) |
Jun 02, 2015 | 26.56 | 26.90 | 26.56 | 26.85 | 232,356 | +1.01(+3.91%) |
Jun 01, 2015 | 26.09 | 26.20 | 25.84 | 25.84 | 7,372 | -0.64(-2.42%) |
May 29, 2015 | 26.55 | 26.75 | 26.28 | 26.48 | 52,636 | -0.02(-0.08%) |
May 28, 2015 | 26.50 | 26.61 | 26.32 | 26.50 | 84,357 | +0.33(+1.26%) |
May 27, 2015 | 25.95 | 26.29 | 25.95 | 26.17 | 7,636 | +0.36(+1.39%) |
May 26, 2015 | 25.99 | 26.08 | 25.74 | 25.81 | 18,863 | -0.89(-3.33%) |
May 22, 2015 | 26.70 | 26.70 | 26.70 | 0 | -0.07(-0.26%) | |
May 21, 2015 | 26.53 | 26.90 | 26.52 | 26.77 | 258,792 | +0.04(+0.15%) |
May 20, 2015 | 26.81 | 26.99 | 26.56 | 26.73 | 71,080 | +0.65(+2.49%) |
May 19, 2015 | 26.01 | 26.26 | 26.01 | 26.08 | 22,384 | +0.05(+0.19%) |
May 18, 2015 | 26.10 | 26.23 | 26.03 | 26.03 | 7,292 | -0.73(-2.73%) |
May 15, 2015 | 26.25 | 26.76 | 26.23 | 26.76 | 71,064 | -0.04(-0.15%) |
May 14, 2015 | 26.90 | 27.12 | 26.65 | 26.80 | 37,646 | -0.10(-0.37%) |
May 13, 2015 | 26.35 | 27.03 | 26.35 | 26.90 | 72,597 | +0.50(+1.89%) |
May 12, 2015 | 26.39 | 26.55 | 26.27 | 26.40 | 91,555 | +0.10(+0.38%) |
May 11, 2015 | 26.20 | 26.52 | 26.16 | 26.30 | 80,142 | +0.07(+0.27%) |
May 08, 2015 | 26.25 | 26.40 | 26.13 | 26.23 | 125,361 | +0.27(+1.04%) |
May 07, 2015 | 26.00 | 26.16 | 25.88 | 25.96 | 26,380 | -0.09(-0.35%) |
May 06, 2015 | 25.95 | 26.33 | 25.95 | 26.05 | 208,072 | +0.16(+0.60%) |
May 05, 2015 | 26.24 | 26.45 | 25.89 | 25.89 | 133,368 | +0.02(+0.09%) |
May 04, 2015 | 25.71 | 26.00 | 25.71 | 25.87 | 65,378 | -0.56(-2.12%) |
May 01, 2015 | 26.50 | 26.55 | 25.39 | 26.43 | 42,616 | +0.16(+0.61%) |
Apr 30, 2015 | 25.90 | 26.35 | 25.90 | 26.27 | 40,336 | -0.50(-1.87%) |
Apr 29, 2015 | 26.30 | 26.88 | 26.27 | 26.77 | 122,173 | +0.37(+1.40%) |
Apr 28, 2015 | 26.00 | 26.45 | 25.96 | 26.40 | 295,508 | -0.10(-0.38%) |
Apr 27, 2015 | 26.54 | 26.80 | 26.44 | 26.50 | 336,259 | -0.27(-1.01%) |
Apr 24, 2015 | 26.96 | 27.00 | 26.71 | 26.77 | 667,965 | -0.53(-1.94%) |
Apr 23, 2015 | 26.88 | 27.30 | 26.88 | 27.30 | 26,358 | +0.36(+1.34%) |
Apr 22, 2015 | 27.00 | 27.30 | 26.90 | 26.94 | 8,194 | -0.20(-0.74%) |
Apr 21, 2015 | 27.60 | 27.60 | 27.14 | 27.14 | 732 | -0.68(-2.44%) |
Apr 20, 2015 | 27.86 | 27.92 | 27.76 | 27.82 | 11,454 | +0.15(+0.54%) |
Apr 17, 2015 | 27.73 | 27.73 | 27.67 | 27.67 | 391 | -0.33(-1.18%) |
Apr 16, 2015 | 27.74 | 28.00 | 27.73 | 28.00 | 4,780 | +0.00(+0.02%) |
Apr 15, 2015 | 27.73 | 28.10 | 27.69 | 28.00 | 8,084 | -0.00(-0.02%) |
Apr 14, 2015 | 27.75 | 28.00 | 27.69 | 28.00 | 4,268 | +0.51(+1.86%) |
Apr 13, 2015 | 27.39 | 27.59 | 27.39 | 27.49 | 6,603 | +0.03(+0.11%) |
Apr 10, 2015 | 27.76 | 27.76 | 27.44 | 27.46 | 7,691 | -0.24(-0.87%) |
Apr 09, 2015 | 27.77 | 27.80 | 27.50 | 27.70 | 17,967 | +0.15(+0.54%) |
Apr 08, 2015 | 27.55 | 27.55 | 27.55 | 27.55 | 1,361 | -0.07(-0.25%) |
Apr 07, 2015 | 27.75 | 27.99 | 27.61 | 27.62 | 12,264 | +0.04(+0.15%) |
Apr 06, 2015 | 27.66 | 27.75 | 27.56 | 27.58 | 13,659 | +0.08(+0.29%) |
Apr 02, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.18(+0.66%) |