Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.93 | 28.21 | 27.59 | 27.68 | 504,528 | +0.15(+0.55%) |
Jun 29, 2015 | 27.77 | 28.03 | 27.51 | 27.53 | 297,603 | -0.39(-1.41%) |
Jun 26, 2015 | 28.13 | 28.19 | 27.77 | 27.92 | 575,850 | -0.18(-0.66%) |
Jun 25, 2015 | 27.99 | 28.22 | 27.87 | 28.11 | 287,855 | +0.16(+0.57%) |
Jun 24, 2015 | 28.13 | 28.22 | 27.81 | 27.95 | 236,610 | -0.22(-0.77%) |
Jun 23, 2015 | 28.04 | 28.19 | 27.91 | 28.17 | 348,498 | +0.16(+0.57%) |
Jun 22, 2015 | 28.07 | 28.23 | 27.94 | 28.01 | 147,344 | +0.07(+0.24%) |
Jun 19, 2015 | 27.93 | 28.06 | 27.66 | 27.94 | 300,475 | +0.05(+0.18%) |
Jun 18, 2015 | 27.61 | 27.98 | 27.59 | 27.89 | 238,078 | +0.37(+1.34%) |
Jun 17, 2015 | 27.67 | 27.72 | 27.45 | 27.52 | 119,483 | -0.10(-0.36%) |
Jun 16, 2015 | 27.51 | 27.63 | 27.28 | 27.62 | 200,779 | +0.06(+0.21%) |
Jun 15, 2015 | 27.50 | 27.61 | 26.98 | 27.56 | 234,537 | -0.12(-0.42%) |
Jun 12, 2015 | 27.82 | 27.82 | 27.53 | 27.68 | 167,740 | -0.24(-0.87%) |
Jun 11, 2015 | 27.87 | 28.03 | 27.64 | 27.92 | 216,933 | +0.07(+0.24%) |
Jun 10, 2015 | 27.67 | 28.01 | 27.66 | 27.86 | 261,805 | +0.28(+1.00%) |
Jun 09, 2015 | 27.24 | 27.61 | 27.09 | 27.58 | 169,050 | +0.30(+1.11%) |
Jun 08, 2015 | 27.40 | 27.61 | 27.27 | 27.28 | 250,433 | -0.13(-0.49%) |
Jun 05, 2015 | 27.41 | 27.66 | 27.25 | 27.41 | 255,604 | +0.00(+0.00%) |
Jun 04, 2015 | 27.66 | 27.66 | 27.25 | 27.41 | 188,195 | -0.38(-1.36%) |
Jun 03, 2015 | 27.27 | 27.91 | 26.86 | 27.79 | 591,003 | +0.65(+2.38%) |
Jun 02, 2015 | 27.18 | 27.22 | 26.99 | 27.14 | 189,764 | -0.09(-0.34%) |
Jun 01, 2015 | 27.32 | 27.48 | 27.08 | 27.24 | 431,719 | +0.05(+0.19%) |
May 29, 2015 | 27.42 | 27.51 | 27.10 | 27.19 | 302,755 | -0.23(-0.83%) |
May 28, 2015 | 27.38 | 27.54 | 27.21 | 27.41 | 176,376 | -0.07(-0.24%) |
May 27, 2015 | 27.16 | 27.54 | 26.95 | 27.48 | 209,047 | +0.46(+1.71%) |
May 26, 2015 | 27.09 | 27.25 | 26.86 | 27.02 | 188,161 | -0.21(-0.77%) |
May 22, 2015 | 27.27 | 27.23 | 27.23 | 27.23 | 410,354 | -0.13(-0.46%) |
May 21, 2015 | 27.66 | 27.72 | 27.30 | 27.35 | 382,443 | -0.27(-0.97%) |
May 20, 2015 | 27.38 | 27.68 | 27.25 | 27.62 | 249,144 | +0.37(+1.35%) |
May 19, 2015 | 26.91 | 27.27 | 26.83 | 27.25 | 487,291 | +0.43(+1.59%) |
May 18, 2015 | 26.73 | 26.94 | 26.58 | 26.83 | 218,730 | +0.02(+0.06%) |
May 15, 2015 | 27.04 | 27.09 | 26.74 | 26.81 | 164,313 | -0.25(-0.93%) |
May 14, 2015 | 26.83 | 27.13 | 26.73 | 27.06 | 227,438 | +0.35(+1.32%) |
May 13, 2015 | 26.88 | 26.93 | 26.47 | 26.71 | 219,442 | -0.13(-0.47%) |
May 12, 2015 | 26.73 | 26.85 | 26.26 | 26.83 | 219,707 | +0.00(+0.00%) |
May 11, 2015 | 26.93 | 27.01 | 26.82 | 26.83 | 217,609 | -0.10(-0.37%) |
May 08, 2015 | 27.32 | 27.32 | 26.93 | 26.94 | 275,833 | -0.14(-0.53%) |
May 07, 2015 | 26.99 | 27.17 | 26.89 | 27.08 | 268,945 | +0.07(+0.25%) |
May 06, 2015 | 26.99 | 27.03 | 26.83 | 27.01 | 352,727 | +0.07(+0.25%) |
May 05, 2015 | 27.03 | 27.17 | 26.83 | 26.94 | 482,327 | -0.14(-0.53%) |
May 04, 2015 | 27.03 | 27.30 | 26.96 | 27.09 | 249,151 | +0.13(+0.47%) |
May 01, 2015 | 26.95 | 27.09 | 26.85 | 26.96 | 349,330 | +0.10(+0.37%) |
Apr 30, 2015 | 26.82 | 26.96 | 26.51 | 26.86 | 451,090 | -0.05(-0.19%) |
Apr 29, 2015 | 27.01 | 27.14 | 26.80 | 26.91 | 395,523 | -0.13(-0.47%) |
Apr 28, 2015 | 26.78 | 27.06 | 26.78 | 27.04 | 321,562 | +0.26(+0.97%) |
Apr 27, 2015 | 26.95 | 27.17 | 26.68 | 26.78 | 352,467 | +0.00(+0.00%) |
Apr 24, 2015 | 27.01 | 27.01 | 26.61 | 26.78 | 166,386 | -0.14(-0.53%) |
Apr 23, 2015 | 26.70 | 27.04 | 26.57 | 26.92 | 240,981 | +0.21(+0.78%) |
Apr 22, 2015 | 26.82 | 26.83 | 26.50 | 26.71 | 201,812 | -0.13(-0.47%) |
Apr 21, 2015 | 26.42 | 26.92 | 26.29 | 26.83 | 207,299 | +0.49(+1.84%) |
Apr 20, 2015 | 26.31 | 26.47 | 25.98 | 26.35 | 190,376 | +0.16(+0.61%) |
Apr 17, 2015 | 26.46 | 26.56 | 26.03 | 26.19 | 323,083 | -0.47(-1.76%) |
Apr 16, 2015 | 26.81 | 26.81 | 26.56 | 26.66 | 148,398 | -0.25(-0.93%) |
Apr 15, 2015 | 26.91 | 27.00 | 26.75 | 26.91 | 316,550 | +0.06(+0.22%) |
Apr 14, 2015 | 26.79 | 26.93 | 26.60 | 26.85 | 230,958 | +0.04(+0.16%) |
Apr 13, 2015 | 26.78 | 27.00 | 26.54 | 26.81 | 271,612 | +0.08(+0.31%) |
Apr 10, 2015 | 27.20 | 27.25 | 26.70 | 26.73 | 345,151 | -0.45(-1.66%) |
Apr 09, 2015 | 27.20 | 27.43 | 27.09 | 27.18 | 1,052,764 | -0.01(-0.03%) |
Apr 08, 2015 | 26.62 | 27.25 | 26.55 | 27.19 | 369,598 | +0.52(+1.95%) |
Apr 07, 2015 | 26.92 | 26.93 | 26.62 | 26.67 | 344,384 | -0.25(-0.93%) |
Apr 06, 2015 | 26.79 | 27.05 | 26.71 | 26.92 | 705,872 | +0.08(+0.31%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 299,741 | +0.08(+0.31%) |