Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.99 | 27.05 | 26.38 | 26.39 | 263,515 | -0.43(-1.61%) |
Jun 29, 2015 | 27.41 | 27.56 | 26.73 | 26.82 | 353,155 | -0.76(-2.74%) |
Jun 26, 2015 | 27.90 | 28.26 | 27.40 | 27.58 | 1,764,380 | -0.21(-0.75%) |
Jun 25, 2015 | 28.20 | 28.51 | 27.75 | 27.79 | 449,597 | -0.29(-1.03%) |
Jun 24, 2015 | 28.80 | 29.03 | 27.71 | 28.07 | 413,113 | -0.74(-2.56%) |
Jun 23, 2015 | 29.07 | 29.34 | 28.53 | 28.81 | 307,412 | -0.31(-1.05%) |
Jun 22, 2015 | 29.30 | 29.85 | 28.93 | 29.12 | 349,199 | -0.13(-0.43%) |
Jun 19, 2015 | 29.64 | 29.73 | 28.85 | 29.24 | 1,412,604 | -0.48(-1.60%) |
Jun 18, 2015 | 29.38 | 29.94 | 29.38 | 29.72 | 399,129 | +0.45(+1.54%) |
Jun 17, 2015 | 29.28 | 29.58 | 28.95 | 29.27 | 345,373 | +0.09(+0.31%) |
Jun 16, 2015 | 28.90 | 29.65 | 28.53 | 29.18 | 519,385 | +0.21(+0.71%) |
Jun 15, 2015 | 28.06 | 29.13 | 27.94 | 28.97 | 725,719 | +0.90(+3.21%) |
Jun 12, 2015 | 28.14 | 28.51 | 28.05 | 28.07 | 188,648 | -0.06(-0.22%) |
Jun 11, 2015 | 28.29 | 28.29 | 28.06 | 28.14 | 213,673 | -0.05(-0.16%) |
Jun 10, 2015 | 27.61 | 28.30 | 27.60 | 28.18 | 277,305 | +0.61(+2.22%) |
Jun 09, 2015 | 27.77 | 27.95 | 27.43 | 27.57 | 344,098 | -0.23(-0.81%) |
Jun 08, 2015 | 27.61 | 28.08 | 27.44 | 27.79 | 609,057 | +0.06(+0.23%) |
Jun 05, 2015 | 27.25 | 27.81 | 27.03 | 27.73 | 368,259 | +0.47(+1.72%) |
Jun 04, 2015 | 26.91 | 27.57 | 26.78 | 27.26 | 183,750 | +0.25(+0.93%) |
Jun 03, 2015 | 26.99 | 27.27 | 26.53 | 27.01 | 207,889 | +0.12(+0.44%) |
Jun 02, 2015 | 26.36 | 27.03 | 26.08 | 26.89 | 192,561 | +0.50(+1.91%) |
Jun 01, 2015 | 26.26 | 26.55 | 25.84 | 26.39 | 342,354 | +0.26(+1.00%) |
May 29, 2015 | 25.99 | 26.47 | 25.95 | 26.13 | 635,635 | -0.03(-0.10%) |
May 28, 2015 | 26.17 | 26.26 | 25.82 | 26.16 | 268,023 | -0.13(-0.48%) |
May 27, 2015 | 25.79 | 26.67 | 25.79 | 26.28 | 553,808 | +0.49(+1.88%) |
May 26, 2015 | 26.05 | 26.15 | 25.72 | 25.80 | 297,526 | -0.24(-0.93%) |
May 22, 2015 | 26.23 | 26.04 | 26.04 | 26.04 | 307,187 | -0.22(-0.82%) |
May 21, 2015 | 26.57 | 26.70 | 25.99 | 26.26 | 312,514 | -0.36(-1.35%) |
May 20, 2015 | 26.59 | 26.80 | 26.33 | 26.62 | 267,791 | +0.07(+0.27%) |
May 19, 2015 | 26.74 | 26.80 | 26.33 | 26.54 | 224,049 | -0.17(-0.64%) |
May 18, 2015 | 26.65 | 26.93 | 26.51 | 26.71 | 251,232 | +0.12(+0.44%) |
May 15, 2015 | 26.90 | 27.25 | 26.55 | 26.60 | 355,145 | -0.28(-1.04%) |
May 14, 2015 | 27.12 | 27.73 | 26.56 | 26.88 | 1,221,300 | -0.16(-0.60%) |
May 13, 2015 | 26.77 | 27.23 | 26.77 | 27.04 | 501,753 | +0.25(+0.94%) |
May 12, 2015 | 25.69 | 27.16 | 24.68 | 26.79 | 948,729 | +2.07(+8.37%) |
May 11, 2015 | 24.78 | 25.05 | 24.63 | 24.72 | 376,904 | -0.02(-0.07%) |
May 08, 2015 | 24.95 | 25.17 | 24.69 | 24.73 | 411,090 | +0.00(+0.00%) |
May 07, 2015 | 24.01 | 24.94 | 24.01 | 24.73 | 212,486 | +0.68(+2.84%) |
May 06, 2015 | 24.11 | 24.23 | 23.69 | 24.05 | 334,988 | -0.07(-0.30%) |
May 05, 2015 | 25.49 | 25.72 | 23.94 | 24.12 | 357,883 | -1.48(-5.76%) |
May 04, 2015 | 25.13 | 25.78 | 25.12 | 25.60 | 433,853 | +0.47(+1.86%) |
May 01, 2015 | 25.22 | 25.37 | 24.91 | 25.13 | 170,151 | -0.06(-0.25%) |
Apr 30, 2015 | 25.71 | 25.94 | 25.09 | 25.19 | 321,148 | -0.67(-2.61%) |
Apr 29, 2015 | 26.02 | 26.23 | 25.54 | 25.87 | 515,292 | -0.18(-0.69%) |
Apr 28, 2015 | 25.55 | 26.19 | 25.55 | 26.05 | 246,170 | +0.42(+1.65%) |
Apr 27, 2015 | 26.08 | 26.16 | 25.36 | 25.63 | 333,930 | -0.33(-1.28%) |
Apr 24, 2015 | 25.99 | 26.23 | 25.83 | 25.96 | 267,053 | +0.06(+0.24%) |
Apr 23, 2015 | 25.59 | 26.09 | 25.42 | 25.90 | 207,562 | +0.20(+0.77%) |
Apr 22, 2015 | 25.22 | 25.72 | 25.21 | 25.70 | 168,631 | +0.48(+1.89%) |
Apr 21, 2015 | 25.88 | 26.45 | 25.22 | 25.22 | 307,088 | -0.64(-2.47%) |
Apr 20, 2015 | 26.08 | 26.26 | 25.66 | 25.86 | 122,882 | -0.13(-0.52%) |
Apr 17, 2015 | 26.14 | 26.48 | 25.85 | 25.99 | 368,609 | -0.33(-1.26%) |
Apr 16, 2015 | 26.94 | 26.94 | 26.32 | 26.33 | 710,443 | -0.54(-2.01%) |
Apr 15, 2015 | 26.60 | 27.43 | 26.59 | 26.87 | 284,892 | +0.40(+1.53%) |
Apr 14, 2015 | 25.79 | 26.49 | 25.50 | 26.46 | 339,533 | +0.68(+2.65%) |
Apr 13, 2015 | 25.58 | 25.99 | 25.58 | 25.78 | 504,433 | +0.00(+0.00%) |
Apr 10, 2015 | 25.94 | 25.95 | 25.31 | 25.78 | 159,616 | -0.18(-0.69%) |
Apr 09, 2015 | 25.85 | 26.09 | 25.20 | 25.96 | 260,551 | +0.14(+0.56%) |
Apr 08, 2015 | 25.43 | 26.10 | 25.27 | 25.81 | 558,913 | +0.39(+1.52%) |
Apr 07, 2015 | 26.15 | 26.44 | 25.38 | 25.43 | 387,520 | -0.76(-2.92%) |
Apr 06, 2015 | 26.12 | 26.45 | 26.12 | 26.19 | 258,782 | +0.07(+0.28%) |
Apr 02, 2015 | 26.18 | 26.12 | 26.12 | 26.12 | 365,313 | +0.02(+0.07%) |