Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.02 | 27.08 | 26.41 | 26.42 | 263,221 | -0.43(-1.61%) |
Jun 29, 2015 | 27.44 | 27.59 | 26.76 | 26.85 | 352,761 | -0.76(-2.74%) |
Jun 26, 2015 | 27.93 | 28.29 | 27.43 | 27.61 | 1,762,408 | -0.21(-0.74%) |
Jun 25, 2015 | 28.23 | 28.55 | 27.78 | 27.82 | 449,095 | -0.29(-1.03%) |
Jun 24, 2015 | 28.83 | 29.06 | 27.74 | 28.10 | 412,652 | -0.74(-2.56%) |
Jun 23, 2015 | 29.10 | 29.37 | 28.56 | 28.84 | 307,068 | -0.31(-1.05%) |
Jun 22, 2015 | 29.33 | 29.89 | 28.96 | 29.15 | 348,808 | -0.13(-0.43%) |
Jun 19, 2015 | 29.67 | 29.76 | 28.88 | 29.28 | 1,411,026 | -0.48(-1.60%) |
Jun 18, 2015 | 29.41 | 29.98 | 29.41 | 29.75 | 398,683 | +0.45(+1.54%) |
Jun 17, 2015 | 29.31 | 29.61 | 28.99 | 29.30 | 344,987 | +0.09(+0.31%) |
Jun 16, 2015 | 28.93 | 29.68 | 28.56 | 29.21 | 518,805 | +0.21(+0.71%) |
Jun 15, 2015 | 28.10 | 29.16 | 27.97 | 29.01 | 724,908 | +0.90(+3.21%) |
Jun 12, 2015 | 28.18 | 28.55 | 28.08 | 28.10 | 188,437 | -0.06(-0.22%) |
Jun 11, 2015 | 28.32 | 28.32 | 28.10 | 28.17 | 213,434 | -0.04(-0.16%) |
Jun 10, 2015 | 27.64 | 28.33 | 27.63 | 28.21 | 276,995 | +0.61(+2.22%) |
Jun 09, 2015 | 27.80 | 27.98 | 27.46 | 27.60 | 343,714 | -0.23(-0.81%) |
Jun 08, 2015 | 27.64 | 28.11 | 27.47 | 27.83 | 608,376 | +0.06(+0.23%) |
Jun 05, 2015 | 27.28 | 27.84 | 27.06 | 27.76 | 367,847 | +0.47(+1.72%) |
Jun 04, 2015 | 26.94 | 27.60 | 26.81 | 27.29 | 183,544 | +0.25(+0.93%) |
Jun 03, 2015 | 27.02 | 27.30 | 26.56 | 27.04 | 207,657 | +0.12(+0.43%) |
Jun 02, 2015 | 26.39 | 27.06 | 26.10 | 26.92 | 192,346 | +0.50(+1.91%) |
Jun 01, 2015 | 26.28 | 26.58 | 25.87 | 26.42 | 341,971 | +0.26(+1.00%) |
May 29, 2015 | 26.01 | 26.50 | 25.97 | 26.16 | 634,925 | -0.03(-0.10%) |
May 28, 2015 | 26.19 | 26.29 | 25.85 | 26.19 | 267,723 | -0.13(-0.48%) |
May 27, 2015 | 25.82 | 26.70 | 25.82 | 26.31 | 553,190 | +0.49(+1.88%) |
May 26, 2015 | 26.08 | 26.18 | 25.74 | 25.83 | 297,193 | -0.24(-0.93%) |
May 22, 2015 | 26.26 | 26.07 | 26.07 | 26.07 | 306,844 | -0.22(-0.82%) |
May 21, 2015 | 26.60 | 26.73 | 26.02 | 26.28 | 312,165 | -0.36(-1.35%) |
May 20, 2015 | 26.62 | 26.83 | 26.36 | 26.65 | 267,491 | +0.07(+0.27%) |
May 19, 2015 | 26.77 | 26.83 | 26.36 | 26.57 | 223,798 | -0.17(-0.64%) |
May 18, 2015 | 26.68 | 26.96 | 26.54 | 26.74 | 250,951 | +0.12(+0.44%) |
May 15, 2015 | 26.93 | 27.28 | 26.58 | 26.63 | 354,748 | -0.28(-1.04%) |
May 14, 2015 | 27.15 | 27.76 | 26.59 | 26.91 | 1,219,936 | -0.16(-0.60%) |
May 13, 2015 | 26.80 | 27.26 | 26.80 | 27.07 | 501,193 | +0.25(+0.94%) |
May 12, 2015 | 25.72 | 27.19 | 24.71 | 26.82 | 947,669 | +2.07(+8.37%) |
May 11, 2015 | 24.81 | 25.08 | 24.65 | 24.74 | 376,483 | -0.02(-0.07%) |
May 08, 2015 | 24.98 | 25.19 | 24.72 | 24.76 | 410,630 | +0.00(+0.00%) |
May 07, 2015 | 24.03 | 24.97 | 24.03 | 24.76 | 212,248 | +0.68(+2.84%) |
May 06, 2015 | 24.14 | 24.26 | 23.72 | 24.08 | 334,614 | -0.07(-0.30%) |
May 05, 2015 | 25.52 | 25.75 | 23.97 | 24.15 | 357,483 | -1.48(-5.76%) |
May 04, 2015 | 25.16 | 25.81 | 25.15 | 25.63 | 433,368 | +0.47(+1.86%) |
May 01, 2015 | 25.25 | 25.40 | 24.94 | 25.16 | 169,961 | -0.06(-0.25%) |
Apr 30, 2015 | 25.74 | 25.97 | 25.11 | 25.22 | 320,789 | -0.68(-2.61%) |
Apr 29, 2015 | 26.05 | 26.26 | 25.57 | 25.90 | 514,716 | -0.18(-0.69%) |
Apr 28, 2015 | 25.58 | 26.22 | 25.58 | 26.08 | 245,895 | +0.42(+1.65%) |
Apr 27, 2015 | 26.11 | 26.19 | 25.38 | 25.65 | 333,557 | -0.33(-1.28%) |
Apr 24, 2015 | 26.01 | 26.26 | 25.86 | 25.99 | 266,754 | +0.06(+0.24%) |
Apr 23, 2015 | 25.62 | 26.12 | 25.45 | 25.92 | 207,330 | +0.20(+0.77%) |
Apr 22, 2015 | 25.25 | 25.75 | 25.24 | 25.73 | 168,443 | +0.48(+1.89%) |
Apr 21, 2015 | 25.91 | 26.48 | 25.25 | 25.25 | 306,745 | -0.64(-2.47%) |
Apr 20, 2015 | 26.10 | 26.29 | 25.69 | 25.89 | 122,745 | -0.14(-0.52%) |
Apr 17, 2015 | 26.17 | 26.51 | 25.88 | 26.02 | 368,197 | -0.33(-1.26%) |
Apr 16, 2015 | 26.97 | 26.97 | 26.35 | 26.36 | 709,649 | -0.54(-2.01%) |
Apr 15, 2015 | 26.63 | 27.46 | 26.62 | 26.90 | 284,573 | +0.41(+1.53%) |
Apr 14, 2015 | 25.82 | 26.52 | 25.53 | 26.49 | 339,154 | +0.68(+2.65%) |
Apr 13, 2015 | 25.61 | 26.02 | 25.61 | 25.81 | 503,869 | +0.00(+0.00%) |
Apr 10, 2015 | 25.97 | 25.98 | 25.34 | 25.81 | 159,438 | -0.18(-0.69%) |
Apr 09, 2015 | 25.88 | 26.12 | 25.23 | 25.99 | 260,260 | +0.14(+0.56%) |
Apr 08, 2015 | 25.46 | 26.13 | 25.29 | 25.84 | 558,289 | +0.39(+1.52%) |
Apr 07, 2015 | 26.18 | 26.46 | 25.41 | 25.46 | 387,087 | -0.77(-2.92%) |
Apr 06, 2015 | 26.15 | 26.48 | 26.15 | 26.22 | 258,493 | +0.07(+0.28%) |
Apr 02, 2015 | 26.21 | 26.15 | 26.15 | 26.15 | 364,904 | +0.02(+0.07%) |