Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.74 | 27.74 | 26.95 | 27.20 | 60,110 | -0.37(-1.33%) |
Jun 29, 2015 | 27.97 | 28.41 | 27.47 | 27.57 | 43,959 | -0.74(-2.60%) |
Jun 26, 2015 | 28.22 | 28.33 | 27.92 | 28.30 | 123,903 | +0.20(+0.72%) |
Jun 25, 2015 | 27.54 | 28.17 | 27.45 | 28.10 | 69,920 | +0.67(+2.43%) |
Jun 24, 2015 | 27.39 | 27.62 | 27.39 | 27.44 | 41,696 | -0.16(-0.58%) |
Jun 23, 2015 | 27.10 | 27.65 | 27.10 | 27.60 | 38,139 | +0.28(+1.01%) |
Jun 22, 2015 | 26.84 | 27.78 | 26.36 | 27.32 | 72,028 | +0.60(+2.26%) |
Jun 19, 2015 | 26.53 | 26.84 | 26.45 | 26.72 | 89,487 | +0.27(+1.02%) |
Jun 18, 2015 | 26.07 | 26.50 | 26.07 | 26.45 | 70,104 | +0.28(+1.08%) |
Jun 17, 2015 | 26.35 | 26.38 | 26.12 | 26.17 | 50,433 | -0.20(-0.75%) |
Jun 16, 2015 | 26.14 | 26.46 | 26.12 | 26.36 | 46,545 | +0.10(+0.38%) |
Jun 15, 2015 | 26.04 | 26.45 | 26.18 | 26.27 | 38,681 | +0.09(+0.33%) |
Jun 12, 2015 | 26.18 | 26.28 | 25.91 | 26.18 | 70,553 | -0.12(-0.47%) |
Jun 11, 2015 | 26.11 | 26.39 | 26.09 | 26.30 | 69,707 | +0.20(+0.76%) |
Jun 10, 2015 | 25.31 | 26.15 | 25.23 | 26.10 | 234,352 | +1.00(+3.97%) |
Jun 09, 2015 | 24.49 | 25.43 | 24.49 | 25.11 | 80,620 | +0.15(+0.61%) |
Jun 08, 2015 | 24.85 | 25.22 | 24.78 | 24.95 | 40,216 | -0.02(-0.10%) |
Jun 05, 2015 | 24.58 | 25.00 | 24.32 | 24.98 | 40,161 | +0.56(+2.30%) |
Jun 04, 2015 | 24.61 | 24.81 | 24.28 | 24.42 | 25,072 | -0.31(-1.24%) |
Jun 03, 2015 | 24.17 | 24.82 | 24.17 | 24.72 | 146,521 | +0.37(+1.53%) |
Jun 02, 2015 | 23.95 | 24.51 | 23.86 | 24.35 | 41,907 | +0.36(+1.50%) |
Jun 01, 2015 | 24.30 | 24.49 | 23.87 | 23.99 | 47,410 | -0.12(-0.48%) |
May 29, 2015 | 24.40 | 24.49 | 24.07 | 24.11 | 85,509 | -0.33(-1.35%) |
May 28, 2015 | 23.97 | 24.52 | 23.97 | 24.44 | 31,736 | -0.07(-0.30%) |
May 27, 2015 | 23.90 | 24.57 | 23.68 | 24.51 | 94,574 | +0.63(+2.63%) |
May 26, 2015 | 23.89 | 24.04 | 23.72 | 23.88 | 50,762 | -0.08(-0.33%) |
May 22, 2015 | 23.94 | 23.96 | 23.96 | 23.96 | 39,414 | -0.09(-0.38%) |
May 21, 2015 | 24.48 | 24.48 | 23.92 | 24.05 | 60,156 | -0.04(-0.15%) |
May 20, 2015 | 24.04 | 24.21 | 23.89 | 24.09 | 45,536 | -0.02(-0.09%) |
May 19, 2015 | 24.06 | 24.27 | 23.85 | 24.11 | 61,316 | +0.18(+0.74%) |
May 18, 2015 | 24.01 | 24.08 | 23.89 | 23.93 | 42,855 | -0.05(-0.19%) |
May 15, 2015 | 24.20 | 24.20 | 23.80 | 23.98 | 15,395 | -0.17(-0.69%) |
May 14, 2015 | 24.14 | 24.30 | 23.95 | 24.14 | 27,768 | +0.18(+0.76%) |
May 13, 2015 | 23.99 | 24.18 | 23.78 | 23.96 | 35,538 | -0.00(-0.02%) |
May 12, 2015 | 23.99 | 24.21 | 23.86 | 23.97 | 29,096 | -0.02(-0.07%) |
May 11, 2015 | 23.96 | 24.26 | 23.85 | 23.98 | 30,220 | -0.06(-0.26%) |
May 08, 2015 | 24.19 | 24.19 | 23.76 | 24.04 | 23,225 | +0.09(+0.36%) |
May 07, 2015 | 23.68 | 24.04 | 23.68 | 23.96 | 18,205 | +0.27(+1.15%) |
May 06, 2015 | 23.62 | 23.83 | 23.42 | 23.68 | 42,248 | +0.07(+0.28%) |
May 05, 2015 | 23.72 | 23.86 | 23.48 | 23.62 | 38,594 | -0.30(-1.25%) |
May 04, 2015 | 23.89 | 24.05 | 23.75 | 23.92 | 23,447 | +0.01(+0.05%) |
May 01, 2015 | 23.91 | 24.17 | 23.84 | 23.90 | 53,458 | +0.03(+0.14%) |
Apr 30, 2015 | 24.68 | 24.68 | 23.82 | 23.87 | 53,332 | -0.79(-3.22%) |
Apr 29, 2015 | 24.68 | 25.21 | 24.63 | 24.66 | 40,582 | -0.03(-0.12%) |
Apr 28, 2015 | 24.74 | 24.74 | 24.50 | 24.69 | 24,069 | +0.08(+0.34%) |
Apr 27, 2015 | 24.51 | 24.80 | 24.28 | 24.61 | 36,377 | -0.00(-0.02%) |
Apr 24, 2015 | 24.66 | 24.67 | 24.42 | 24.61 | 42,477 | -0.16(-0.65%) |
Apr 23, 2015 | 24.53 | 24.78 | 24.28 | 24.78 | 33,903 | +0.24(+0.96%) |
Apr 22, 2015 | 24.42 | 24.56 | 24.29 | 24.54 | 24,402 | -0.02(-0.08%) |
Apr 21, 2015 | 24.66 | 24.68 | 24.37 | 24.56 | 55,071 | -0.14(-0.55%) |
Apr 20, 2015 | 24.37 | 24.81 | 24.37 | 24.70 | 29,838 | +0.07(+0.29%) |
Apr 17, 2015 | 24.96 | 24.96 | 24.18 | 24.63 | 46,610 | -0.52(-2.06%) |
Apr 16, 2015 | 25.21 | 25.21 | 24.83 | 25.14 | 16,089 | -0.07(-0.28%) |
Apr 15, 2015 | 24.93 | 25.23 | 24.81 | 25.21 | 16,152 | +0.33(+1.33%) |
Apr 14, 2015 | 24.93 | 25.12 | 24.55 | 24.88 | 20,625 | -0.05(-0.20%) |
Apr 13, 2015 | 24.47 | 24.94 | 24.23 | 24.93 | 14,592 | +0.29(+1.19%) |
Apr 10, 2015 | 24.83 | 24.83 | 24.50 | 24.64 | 16,111 | -0.17(-0.70%) |
Apr 09, 2015 | 24.92 | 24.98 | 24.59 | 24.81 | 21,375 | -0.17(-0.66%) |
Apr 08, 2015 | 24.87 | 24.98 | 24.76 | 24.98 | 17,228 | -0.02(-0.08%) |
Apr 07, 2015 | 25.31 | 25.31 | 24.69 | 25.00 | 10,025 | -0.02(-0.08%) |
Apr 06, 2015 | 24.73 | 25.48 | 24.62 | 25.02 | 45,389 | -0.35(-1.39%) |
Apr 02, 2015 | 25.64 | 25.37 | 25.37 | 25.37 | 18,135 | +0.18(+0.72%) |