Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.70 | 27.00 | 26.59 | 26.79 | 182,643 | +0.18(+0.68%) |
Jun 29, 2015 | 26.39 | 26.79 | 25.69 | 26.61 | 262,071 | +0.03(+0.11%) |
Jun 26, 2015 | 25.99 | 26.89 | 25.99 | 26.58 | 177,373 | +0.65(+2.51%) |
Jun 25, 2015 | 26.02 | 26.12 | 25.50 | 25.93 | 141,403 | +0.01(+0.04%) |
Jun 24, 2015 | 26.16 | 26.30 | 25.50 | 25.92 | 165,725 | -0.26(-0.99%) |
Jun 23, 2015 | 27.11 | 27.23 | 25.81 | 26.18 | 140,717 | -0.86(-3.18%) |
Jun 22, 2015 | 27.46 | 27.88 | 26.82 | 27.04 | 199,897 | -0.53(-1.92%) |
Jun 19, 2015 | 27.25 | 27.85 | 27.02 | 27.57 | 244,895 | +0.38(+1.40%) |
Jun 18, 2015 | 26.85 | 27.25 | 26.78 | 27.19 | 111,538 | +0.46(+1.72%) |
Jun 17, 2015 | 26.92 | 26.92 | 26.46 | 26.73 | 59,999 | -0.02(-0.07%) |
Jun 16, 2015 | 26.82 | 27.20 | 26.57 | 26.75 | 74,260 | -0.15(-0.56%) |
Jun 15, 2015 | 26.60 | 27.07 | 26.17 | 26.90 | 138,746 | +0.09(+0.34%) |
Jun 12, 2015 | 26.74 | 27.24 | 26.52 | 26.81 | 77,453 | +0.06(+0.22%) |
Jun 11, 2015 | 26.61 | 27.00 | 26.56 | 26.75 | 78,519 | +0.09(+0.34%) |
Jun 10, 2015 | 26.17 | 27.02 | 26.17 | 26.66 | 126,562 | +0.65(+2.50%) |
Jun 09, 2015 | 26.37 | 26.68 | 26.00 | 26.01 | 109,510 | -0.50(-1.89%) |
Jun 08, 2015 | 26.85 | 27.10 | 26.48 | 26.51 | 201,773 | -0.56(-2.07%) |
Jun 05, 2015 | 26.66 | 27.08 | 26.07 | 27.07 | 142,951 | +0.47(+1.77%) |
Jun 04, 2015 | 26.50 | 26.84 | 26.41 | 26.60 | 117,279 | -0.04(-0.15%) |
Jun 03, 2015 | 26.27 | 27.14 | 26.16 | 26.64 | 252,101 | +0.38(+1.45%) |
Jun 02, 2015 | 25.86 | 26.64 | 25.77 | 26.26 | 111,417 | +0.31(+1.19%) |
Jun 01, 2015 | 25.94 | 26.05 | 25.29 | 25.95 | 144,247 | -0.04(-0.15%) |
May 29, 2015 | 26.24 | 26.37 | 25.89 | 25.99 | 83,023 | -0.26(-0.99%) |
May 28, 2015 | 26.46 | 26.70 | 26.11 | 26.25 | 205,990 | -0.29(-1.09%) |
May 27, 2015 | 26.78 | 27.07 | 26.35 | 26.54 | 220,604 | -0.17(-0.64%) |
May 26, 2015 | 27.25 | 27.26 | 26.35 | 26.71 | 169,168 | -0.55(-2.02%) |
May 22, 2015 | 27.60 | 27.26 | 27.26 | 27.26 | 118,000 | -0.36(-1.30%) |
May 21, 2015 | 27.65 | 28.04 | 27.30 | 27.62 | 266,365 | +0.15(+0.55%) |
May 20, 2015 | 27.33 | 27.64 | 26.78 | 27.47 | 175,615 | +0.16(+0.59%) |
May 19, 2015 | 26.99 | 27.37 | 26.72 | 27.31 | 266,039 | +0.39(+1.45%) |
May 18, 2015 | 25.96 | 27.20 | 25.75 | 26.92 | 272,284 | +0.92(+3.54%) |
May 15, 2015 | 26.70 | 26.70 | 25.90 | 26.00 | 283,314 | -0.75(-2.80%) |
May 14, 2015 | 26.00 | 27.06 | 25.82 | 26.75 | 282,889 | +0.87(+3.36%) |
May 13, 2015 | 25.75 | 25.98 | 25.54 | 25.88 | 159,460 | +0.13(+0.50%) |
May 12, 2015 | 25.66 | 26.00 | 25.13 | 25.75 | 180,997 | -0.06(-0.23%) |
May 11, 2015 | 25.08 | 25.97 | 25.08 | 25.81 | 123,841 | +0.57(+2.26%) |
May 08, 2015 | 25.85 | 26.00 | 24.90 | 25.24 | 281,991 | -0.29(-1.14%) |
May 07, 2015 | 25.45 | 25.87 | 25.24 | 25.53 | 259,652 | +0.03(+0.12%) |
May 06, 2015 | 26.06 | 26.42 | 25.43 | 25.50 | 310,523 | -0.56(-2.15%) |
May 05, 2015 | 25.13 | 26.53 | 24.56 | 26.06 | 2,019,452 | +3.91(+17.65%) |
May 04, 2015 | 22.54 | 22.84 | 22.11 | 22.15 | 243,389 | -0.38(-1.69%) |
May 01, 2015 | 22.76 | 22.95 | 22.05 | 22.53 | 208,865 | -0.09(-0.40%) |
Apr 30, 2015 | 23.29 | 23.29 | 22.55 | 22.62 | 123,549 | -0.79(-3.37%) |
Apr 29, 2015 | 24.70 | 24.89 | 23.34 | 23.41 | 169,863 | -1.35(-5.45%) |
Apr 28, 2015 | 23.87 | 24.77 | 23.84 | 24.76 | 108,980 | +0.86(+3.60%) |
Apr 27, 2015 | 24.48 | 24.87 | 23.81 | 23.90 | 136,384 | -0.57(-2.33%) |
Apr 24, 2015 | 24.01 | 24.99 | 24.01 | 24.47 | 98,077 | +0.45(+1.87%) |
Apr 23, 2015 | 24.03 | 24.24 | 23.55 | 24.02 | 116,368 | -0.12(-0.50%) |
Apr 22, 2015 | 24.14 | 24.16 | 23.40 | 24.14 | 133,659 | +0.03(+0.12%) |
Apr 21, 2015 | 24.70 | 24.70 | 24.08 | 24.11 | 111,080 | -0.59(-2.39%) |
Apr 20, 2015 | 24.36 | 24.75 | 24.18 | 24.70 | 147,566 | +0.51(+2.11%) |
Apr 17, 2015 | 24.47 | 24.49 | 24.06 | 24.19 | 139,395 | -0.48(-1.95%) |
Apr 16, 2015 | 24.41 | 24.70 | 24.31 | 24.67 | 137,779 | +0.30(+1.23%) |
Apr 15, 2015 | 24.02 | 24.41 | 23.96 | 24.37 | 157,746 | +0.34(+1.41%) |
Apr 14, 2015 | 24.07 | 24.09 | 23.82 | 24.03 | 229,139 | -0.09(-0.37%) |
Apr 13, 2015 | 23.54 | 24.40 | 23.31 | 24.12 | 247,285 | +0.47(+1.99%) |
Apr 10, 2015 | 23.32 | 23.98 | 23.25 | 23.65 | 116,748 | +0.40(+1.72%) |
Apr 09, 2015 | 23.00 | 23.34 | 22.72 | 23.25 | 279,217 | +0.16(+0.69%) |
Apr 08, 2015 | 22.78 | 23.49 | 22.78 | 23.09 | 216,256 | +0.34(+1.49%) |
Apr 07, 2015 | 22.96 | 23.23 | 22.74 | 22.75 | 174,400 | -0.16(-0.70%) |
Apr 06, 2015 | 22.76 | 23.02 | 22.57 | 22.91 | 130,603 | -0.03(-0.13%) |
Apr 02, 2015 | 22.33 | 22.94 | 22.94 | 22.94 | 138,300 | +0.61(+2.73%) |