Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.41 | 27.44 | 26.50 | 27.08 | 627,994 | +0.08(+0.29%) |
Jun 29, 2015 | 28.01 | 28.11 | 26.95 | 27.00 | 300,356 | -1.13(-4.03%) |
Jun 26, 2015 | 28.54 | 28.64 | 27.81 | 28.14 | 812,582 | -0.43(-1.52%) |
Jun 25, 2015 | 28.44 | 28.62 | 28.30 | 28.57 | 217,218 | +0.17(+0.59%) |
Jun 24, 2015 | 28.42 | 28.64 | 28.14 | 28.40 | 193,310 | -0.05(-0.17%) |
Jun 23, 2015 | 28.90 | 28.90 | 28.20 | 28.45 | 252,021 | -0.42(-1.47%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.53 | 28.88 | 135,222 | +0.28(+0.96%) |
Jun 19, 2015 | 28.67 | 28.67 | 28.24 | 28.60 | 280,084 | +0.03(+0.10%) |
Jun 18, 2015 | 28.44 | 28.69 | 28.25 | 28.57 | 187,177 | +0.18(+0.62%) |
Jun 17, 2015 | 28.72 | 28.90 | 28.39 | 28.39 | 255,374 | -0.32(-1.10%) |
Jun 16, 2015 | 28.38 | 28.73 | 28.22 | 28.71 | 222,859 | +0.26(+0.90%) |
Jun 15, 2015 | 28.29 | 28.58 | 27.61 | 28.45 | 256,674 | -0.15(-0.52%) |
Jun 12, 2015 | 28.75 | 28.90 | 28.50 | 28.60 | 168,048 | -0.31(-1.06%) |
Jun 11, 2015 | 29.02 | 29.05 | 28.62 | 28.91 | 152,266 | -0.01(-0.03%) |
Jun 10, 2015 | 28.27 | 29.01 | 27.94 | 28.92 | 221,475 | +0.84(+2.98%) |
Jun 09, 2015 | 28.57 | 28.78 | 27.98 | 28.08 | 269,955 | -0.49(-1.72%) |
Jun 08, 2015 | 29.03 | 29.06 | 28.54 | 28.57 | 217,804 | -0.38(-1.33%) |
Jun 05, 2015 | 28.38 | 29.00 | 28.09 | 28.96 | 221,336 | +0.55(+1.94%) |
Jun 04, 2015 | 28.63 | 28.92 | 28.22 | 28.40 | 388,467 | -0.41(-1.44%) |
Jun 03, 2015 | 28.77 | 28.97 | 28.47 | 28.82 | 183,052 | +0.08(+0.27%) |
Jun 02, 2015 | 28.59 | 28.81 | 28.27 | 28.74 | 414,000 | -0.01(-0.03%) |
Jun 01, 2015 | 28.26 | 29.02 | 27.86 | 28.75 | 325,304 | +0.65(+2.31%) |
May 29, 2015 | 28.22 | 28.35 | 27.77 | 28.10 | 226,567 | -0.17(-0.59%) |
May 28, 2015 | 28.39 | 28.56 | 27.94 | 28.27 | 163,541 | -0.13(-0.45%) |
May 27, 2015 | 27.98 | 28.44 | 27.82 | 28.39 | 297,021 | +0.49(+1.77%) |
May 26, 2015 | 28.17 | 28.28 | 27.55 | 27.90 | 289,612 | -0.32(-1.12%) |
May 22, 2015 | 28.17 | 28.22 | 28.22 | 28.22 | 194,172 | -0.13(-0.45%) |
May 21, 2015 | 28.34 | 28.39 | 27.54 | 28.34 | 259,049 | +0.05(+0.17%) |
May 20, 2015 | 28.06 | 28.62 | 27.58 | 28.30 | 394,004 | +0.60(+2.17%) |
May 19, 2015 | 28.08 | 28.08 | 27.54 | 27.69 | 296,070 | -0.22(-0.78%) |
May 18, 2015 | 27.44 | 28.00 | 27.08 | 27.91 | 326,806 | +0.47(+1.72%) |
May 15, 2015 | 26.40 | 27.44 | 26.40 | 27.44 | 389,912 | +0.87(+3.26%) |
May 14, 2015 | 26.26 | 26.59 | 26.18 | 26.57 | 265,376 | +0.44(+1.70%) |
May 13, 2015 | 25.15 | 26.68 | 24.85 | 26.13 | 553,339 | +1.08(+4.33%) |
May 12, 2015 | 24.93 | 25.31 | 24.69 | 25.04 | 220,944 | -0.12(-0.47%) |
May 11, 2015 | 24.91 | 25.58 | 24.91 | 25.16 | 204,959 | +0.29(+1.15%) |
May 08, 2015 | 24.98 | 25.19 | 24.84 | 24.88 | 204,002 | +0.29(+1.16%) |
May 07, 2015 | 23.91 | 24.64 | 23.91 | 24.59 | 195,974 | +0.64(+2.67%) |
May 06, 2015 | 24.22 | 24.48 | 23.66 | 23.95 | 233,885 | -0.26(-1.06%) |
May 05, 2015 | 24.71 | 25.46 | 23.32 | 24.21 | 535,591 | -0.32(-1.29%) |
May 04, 2015 | 25.21 | 25.27 | 24.42 | 24.52 | 312,287 | -0.57(-2.28%) |
May 01, 2015 | 24.24 | 25.19 | 24.24 | 25.09 | 248,793 | +1.00(+4.13%) |
Apr 30, 2015 | 24.44 | 24.61 | 23.77 | 24.10 | 302,013 | -0.51(-2.08%) |
Apr 29, 2015 | 25.02 | 25.19 | 24.59 | 24.61 | 125,738 | -0.63(-2.50%) |
Apr 28, 2015 | 24.69 | 25.39 | 24.57 | 25.24 | 207,079 | +0.51(+2.07%) |
Apr 27, 2015 | 24.79 | 25.41 | 24.66 | 24.73 | 265,220 | -0.08(-0.32%) |
Apr 24, 2015 | 25.19 | 25.19 | 24.62 | 24.81 | 133,753 | -0.45(-1.79%) |
Apr 23, 2015 | 25.16 | 25.34 | 24.88 | 25.26 | 182,456 | -0.05(-0.19%) |
Apr 22, 2015 | 25.13 | 25.49 | 24.74 | 25.31 | 158,491 | +0.25(+0.98%) |
Apr 21, 2015 | 24.88 | 25.24 | 24.87 | 25.06 | 230,638 | +0.33(+1.31%) |
Apr 20, 2015 | 24.39 | 25.25 | 24.39 | 24.74 | 331,640 | +0.59(+2.45%) |
Apr 17, 2015 | 24.69 | 24.69 | 24.06 | 24.15 | 278,916 | -0.77(-3.10%) |
Apr 16, 2015 | 25.42 | 25.49 | 24.88 | 24.92 | 222,306 | -0.65(-2.52%) |
Apr 15, 2015 | 25.41 | 25.80 | 25.29 | 25.57 | 233,375 | +0.26(+1.01%) |
Apr 14, 2015 | 25.96 | 25.96 | 25.20 | 25.31 | 183,490 | -0.54(-2.10%) |
Apr 13, 2015 | 25.62 | 26.13 | 25.62 | 25.85 | 160,090 | +0.17(+0.65%) |
Apr 10, 2015 | 25.77 | 25.82 | 25.49 | 25.68 | 241,550 | +0.10(+0.38%) |
Apr 09, 2015 | 25.13 | 25.67 | 25.13 | 25.59 | 245,243 | +0.50(+2.00%) |
Apr 08, 2015 | 25.08 | 25.30 | 24.95 | 25.08 | 338,510 | -0.03(-0.12%) |
Apr 07, 2015 | 25.45 | 25.74 | 25.07 | 25.11 | 274,275 | -0.34(-1.32%) |
Apr 06, 2015 | 25.06 | 25.59 | 25.01 | 25.45 | 213,060 | +0.13(+0.51%) |
Apr 02, 2015 | 25.36 | 25.32 | 25.32 | 25.32 | 261,468 | -0.03(-0.12%) |