Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.62 | 24.62 | 24.18 | 24.32 | 10,737 | -0.33(-1.34%) |
Jun 29, 2015 | 25.10 | 25.10 | 24.65 | 24.65 | 8,345 | -0.91(-3.57%) |
Jun 26, 2015 | 25.62 | 25.63 | 25.52 | 25.56 | 24,383 | -0.39(-1.50%) |
Jun 25, 2015 | 26.04 | 26.06 | 25.90 | 25.95 | 7,613 | -0.34(-1.29%) |
Jun 24, 2015 | 26.45 | 26.47 | 26.28 | 26.29 | 2,443 | +0.05(+0.19%) |
Jun 23, 2015 | 26.18 | 26.24 | 26.12 | 26.24 | 9,497 | -0.04(-0.15%) |
Jun 22, 2015 | 26.21 | 26.29 | 26.21 | 26.28 | 1,459 | +0.34(+1.31%) |
Jun 19, 2015 | 26.12 | 26.15 | 25.94 | 25.94 | 18,925 | +0.18(+0.70%) |
Jun 18, 2015 | 25.53 | 25.76 | 25.53 | 25.76 | 109,583 | +0.04(+0.16%) |
Jun 17, 2015 | 25.73 | 25.87 | 25.43 | 25.72 | 13,792 | -0.12(-0.46%) |
Jun 16, 2015 | 25.81 | 26.12 | 25.65 | 25.84 | 8,392 | +0.16(+0.62%) |
Jun 15, 2015 | 25.50 | 25.68 | 25.48 | 25.68 | 6,987 | -0.11(-0.41%) |
Jun 12, 2015 | 25.67 | 25.84 | 25.67 | 25.79 | 108,067 | -0.19(-0.73%) |
Jun 11, 2015 | 26.05 | 26.07 | 25.88 | 25.98 | 5,790 | +0.08(+0.29%) |
Jun 10, 2015 | 25.56 | 25.92 | 25.51 | 25.90 | 5,824 | +0.78(+3.11%) |
Jun 09, 2015 | 25.11 | 25.16 | 24.82 | 25.12 | 6,556 | -0.27(-1.06%) |
Jun 08, 2015 | 25.23 | 25.39 | 25.21 | 25.39 | 4,927 | +0.01(+0.04%) |
Jun 05, 2015 | 25.30 | 25.42 | 25.26 | 25.38 | 4,121 | -0.36(-1.38%) |
Jun 04, 2015 | 25.82 | 25.90 | 25.61 | 25.73 | 9,560 | -0.19(-0.71%) |
Jun 03, 2015 | 26.02 | 26.02 | 25.83 | 25.92 | 6,239 | -0.18(-0.69%) |
Jun 02, 2015 | 25.80 | 26.14 | 25.80 | 26.10 | 7,271 | +0.40(+1.54%) |
Jun 01, 2015 | 25.70 | 25.89 | 25.59 | 25.70 | 14,764 | -0.20(-0.75%) |
May 29, 2015 | 26.04 | 26.07 | 25.78 | 25.90 | 16,287 | -0.26(-0.99%) |
May 28, 2015 | 26.14 | 26.20 | 26.12 | 26.16 | 7,781 | -0.16(-0.61%) |
May 27, 2015 | 26.26 | 26.52 | 26.26 | 26.32 | 9,113 | +0.12(+0.46%) |
May 26, 2015 | 26.21 | 26.29 | 26.07 | 26.20 | 840,405 | -0.18(-0.68%) |
May 22, 2015 | 26.38 | 26.38 | 26.38 | 0 | -0.28(-1.05%) | |
May 21, 2015 | 26.57 | 26.66 | 26.47 | 26.66 | 7,861 | -0.10(-0.37%) |
May 20, 2015 | 26.69 | 26.76 | 26.29 | 26.76 | 545,032 | -1.12(-4.03%) |
May 19, 2015 | 27.75 | 28.04 | 27.75 | 27.89 | 12,593 | +0.01(+0.02%) |
May 18, 2015 | 27.42 | 27.89 | 27.42 | 27.88 | 8,197 | -0.12(-0.43%) |
May 15, 2015 | 27.90 | 28.01 | 27.83 | 28.00 | 8,130 | +0.16(+0.57%) |
May 14, 2015 | 27.69 | 27.84 | 27.59 | 27.84 | 6,791 | +0.15(+0.54%) |
May 13, 2015 | 27.76 | 27.76 | 27.52 | 27.69 | 3,979 | +0.14(+0.51%) |
May 12, 2015 | 27.53 | 27.55 | 27.37 | 27.55 | 4,110 | -0.11(-0.40%) |
May 11, 2015 | 27.58 | 27.68 | 27.50 | 27.66 | 15,937 | +0.12(+0.44%) |
May 08, 2015 | 27.45 | 27.56 | 27.39 | 27.54 | 7,169 | +1.10(+4.16%) |
May 07, 2015 | 26.12 | 26.62 | 26.12 | 26.44 | 17,222 | +0.36(+1.39%) |
May 06, 2015 | 26.36 | 26.39 | 25.86 | 26.08 | 6,058 | -0.25(-0.95%) |
May 05, 2015 | 26.45 | 26.45 | 26.22 | 26.33 | 4,960 | -0.01(-0.04%) |
May 04, 2015 | 26.51 | 26.51 | 26.25 | 26.34 | 5,768 | +0.09(+0.34%) |
May 01, 2015 | 26.13 | 26.25 | 25.75 | 26.25 | 7,820 | -0.28(-1.06%) |
Apr 30, 2015 | 26.78 | 26.95 | 26.53 | 26.53 | 10,842 | -0.70(-2.57%) |
Apr 29, 2015 | 27.11 | 27.24 | 26.99 | 27.23 | 15,398 | +0.05(+0.18%) |
Apr 28, 2015 | 26.90 | 27.18 | 26.70 | 27.18 | 13,494 | -0.05(-0.18%) |
Apr 27, 2015 | 27.29 | 27.48 | 27.23 | 27.23 | 18,569 | +0.03(+0.11%) |
Apr 24, 2015 | 27.01 | 27.24 | 27.01 | 27.20 | 8,915 | -0.07(-0.26%) |
Apr 23, 2015 | 27.02 | 27.28 | 26.89 | 27.27 | 6,436 | +0.15(+0.55%) |
Apr 22, 2015 | 27.04 | 27.13 | 26.85 | 27.12 | 10,279 | -0.03(-0.11%) |
Apr 21, 2015 | 27.15 | 27.20 | 27.09 | 27.15 | 6,314 | +0.29(+1.06%) |
Apr 20, 2015 | 26.79 | 26.91 | 26.75 | 26.86 | 8,849 | -0.01(-0.05%) |
Apr 17, 2015 | 26.95 | 26.96 | 26.63 | 26.88 | 14,856 | -0.12(-0.45%) |
Apr 16, 2015 | 27.06 | 27.15 | 26.91 | 27.00 | 440,479 | -0.25(-0.92%) |
Apr 15, 2015 | 26.64 | 27.25 | 26.64 | 27.25 | 12,413 | +0.88(+3.34%) |
Apr 14, 2015 | 26.33 | 26.44 | 26.28 | 26.37 | 46,821 | +0.40(+1.54%) |
Apr 13, 2015 | 26.06 | 26.09 | 25.86 | 25.97 | 17,326 | -0.42(-1.59%) |
Apr 10, 2015 | 26.36 | 26.46 | 26.27 | 26.39 | 68,031 | +0.06(+0.23%) |
Apr 09, 2015 | 26.52 | 26.52 | 26.04 | 26.33 | 55,724 | +0.45(+1.74%) |
Apr 08, 2015 | 25.96 | 26.05 | 25.73 | 25.88 | 100,692 | +0.79(+3.15%) |
Apr 07, 2015 | 25.47 | 25.72 | 25.07 | 25.09 | 72,486 | -0.47(-1.83%) |
Apr 06, 2015 | 25.89 | 25.89 | 25.43 | 25.56 | 12,837 | +0.26(+1.02%) |
Apr 02, 2015 | 25.30 | 25.30 | 25.30 | 0 | -0.25(-0.98%) |