Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.47 | 26.11 | 25.43 | 25.80 | 168,294 | +0.56(+2.22%) |
Jun 29, 2015 | 25.80 | 26.31 | 25.21 | 25.24 | 143,996 | -0.85(-3.26%) |
Jun 26, 2015 | 26.55 | 26.56 | 25.99 | 26.09 | 238,046 | -0.38(-1.44%) |
Jun 25, 2015 | 26.92 | 26.97 | 26.20 | 26.47 | 97,734 | -0.30(-1.12%) |
Jun 24, 2015 | 27.25 | 27.25 | 26.59 | 26.77 | 72,517 | -0.48(-1.76%) |
Jun 23, 2015 | 27.42 | 27.42 | 27.12 | 27.25 | 75,184 | -0.09(-0.33%) |
Jun 22, 2015 | 27.16 | 27.68 | 27.10 | 27.34 | 234,750 | +0.49(+1.82%) |
Jun 19, 2015 | 26.93 | 26.99 | 26.77 | 26.85 | 192,532 | -0.06(-0.22%) |
Jun 18, 2015 | 26.56 | 27.10 | 26.41 | 26.91 | 146,450 | +0.45(+1.70%) |
Jun 17, 2015 | 26.61 | 26.78 | 26.25 | 26.46 | 101,231 | -0.10(-0.38%) |
Jun 16, 2015 | 26.84 | 26.89 | 26.47 | 26.56 | 95,865 | -0.34(-1.26%) |
Jun 15, 2015 | 26.70 | 27.17 | 26.48 | 26.90 | 103,991 | -0.10(-0.37%) |
Jun 12, 2015 | 27.21 | 27.40 | 26.95 | 27.00 | 163,801 | -0.30(-1.10%) |
Jun 11, 2015 | 27.81 | 28.05 | 27.22 | 27.30 | 111,875 | -0.61(-2.19%) |
Jun 10, 2015 | 27.76 | 28.24 | 27.53 | 27.91 | 96,826 | +0.33(+1.20%) |
Jun 09, 2015 | 27.81 | 28.17 | 27.29 | 27.58 | 189,328 | -0.18(-0.65%) |
Jun 08, 2015 | 28.33 | 28.51 | 27.69 | 27.76 | 169,272 | -0.53(-1.87%) |
Jun 05, 2015 | 27.47 | 28.32 | 26.92 | 28.29 | 299,421 | +0.89(+3.25%) |
Jun 04, 2015 | 26.26 | 27.42 | 26.09 | 27.40 | 400,457 | +1.14(+4.34%) |
Jun 03, 2015 | 25.67 | 26.39 | 25.55 | 26.26 | 158,012 | +0.65(+2.54%) |
Jun 02, 2015 | 25.26 | 25.70 | 25.14 | 25.61 | 111,330 | +0.27(+1.07%) |
Jun 01, 2015 | 24.99 | 25.36 | 24.68 | 25.34 | 89,155 | +0.47(+1.89%) |
May 29, 2015 | 25.30 | 25.31 | 24.71 | 24.87 | 231,009 | -0.43(-1.70%) |
May 28, 2015 | 25.32 | 25.42 | 24.90 | 25.30 | 84,883 | -0.11(-0.43%) |
May 27, 2015 | 24.67 | 25.44 | 24.40 | 25.41 | 160,650 | +0.75(+3.04%) |
May 26, 2015 | 24.87 | 24.98 | 24.39 | 24.66 | 143,568 | -0.34(-1.36%) |
May 22, 2015 | 25.68 | 25.00 | 25.00 | 25.00 | 99,900 | -0.80(-3.10%) |
May 21, 2015 | 25.72 | 25.88 | 25.51 | 25.80 | 64,511 | +0.08(+0.31%) |
May 20, 2015 | 26.31 | 26.31 | 25.69 | 25.72 | 73,429 | -0.63(-2.39%) |
May 19, 2015 | 26.02 | 26.37 | 25.56 | 26.35 | 163,883 | +0.21(+0.80%) |
May 18, 2015 | 25.75 | 26.29 | 25.36 | 26.14 | 137,804 | +0.51(+1.99%) |
May 15, 2015 | 25.63 | 25.76 | 25.16 | 25.63 | 131,506 | -0.05(-0.19%) |
May 14, 2015 | 25.20 | 25.76 | 25.10 | 25.68 | 97,295 | +0.55(+2.19%) |
May 13, 2015 | 25.69 | 25.69 | 25.05 | 25.13 | 85,402 | -0.56(-2.18%) |
May 12, 2015 | 25.54 | 25.87 | 25.11 | 25.69 | 149,640 | +0.02(+0.08%) |
May 11, 2015 | 25.22 | 25.83 | 25.22 | 25.67 | 247,775 | +0.47(+1.87%) |
May 08, 2015 | 25.70 | 25.85 | 25.16 | 25.20 | 143,020 | -0.25(-0.98%) |
May 07, 2015 | 24.65 | 25.62 | 24.65 | 25.45 | 269,331 | +0.74(+2.99%) |
May 06, 2015 | 24.42 | 24.75 | 24.07 | 24.71 | 134,851 | +0.36(+1.48%) |
May 05, 2015 | 25.13 | 25.29 | 24.25 | 24.35 | 150,864 | -0.81(-3.22%) |
May 04, 2015 | 24.92 | 25.40 | 24.84 | 25.16 | 145,882 | +0.24(+0.96%) |
May 01, 2015 | 24.51 | 25.28 | 24.39 | 24.92 | 248,860 | +0.45(+1.84%) |
Apr 30, 2015 | 25.00 | 25.39 | 24.17 | 24.47 | 393,146 | +0.17(+0.70%) |
Apr 29, 2015 | 25.13 | 25.13 | 24.26 | 24.30 | 181,625 | -0.92(-3.65%) |
Apr 28, 2015 | 24.88 | 25.30 | 24.66 | 25.22 | 196,162 | +0.37(+1.49%) |
Apr 27, 2015 | 25.15 | 25.38 | 24.68 | 24.85 | 151,494 | -0.37(-1.47%) |
Apr 24, 2015 | 25.32 | 25.32 | 24.94 | 25.22 | 78,334 | -0.06(-0.24%) |
Apr 23, 2015 | 24.95 | 25.52 | 24.85 | 25.28 | 70,373 | +0.21(+0.84%) |
Apr 22, 2015 | 25.33 | 25.35 | 24.83 | 25.07 | 65,150 | -0.25(-0.99%) |
Apr 21, 2015 | 25.53 | 25.53 | 24.94 | 25.32 | 105,819 | -0.14(-0.55%) |
Apr 20, 2015 | 24.73 | 25.70 | 24.73 | 25.46 | 236,792 | +0.86(+3.50%) |
Apr 17, 2015 | 24.55 | 24.66 | 23.88 | 24.60 | 180,980 | -0.11(-0.45%) |
Apr 16, 2015 | 24.87 | 25.06 | 24.68 | 24.71 | 79,577 | -0.20(-0.80%) |
Apr 15, 2015 | 24.64 | 25.03 | 24.42 | 24.91 | 108,186 | +0.41(+1.67%) |
Apr 14, 2015 | 24.34 | 24.66 | 24.12 | 24.50 | 215,715 | +0.08(+0.33%) |
Apr 13, 2015 | 24.34 | 24.66 | 24.22 | 24.42 | 201,412 | +0.03(+0.12%) |
Apr 10, 2015 | 24.44 | 24.47 | 24.27 | 24.39 | 179,782 | +0.07(+0.29%) |
Apr 09, 2015 | 24.00 | 24.34 | 23.76 | 24.32 | 149,485 | +0.32(+1.33%) |
Apr 08, 2015 | 24.18 | 24.31 | 23.43 | 24.00 | 215,572 | -0.19(-0.79%) |
Apr 07, 2015 | 24.50 | 24.69 | 24.15 | 24.19 | 99,717 | -0.17(-0.70%) |
Apr 06, 2015 | 24.02 | 24.57 | 24.02 | 24.36 | 157,555 | +0.21(+0.87%) |
Apr 02, 2015 | 24.89 | 24.15 | 24.15 | 24.15 | 196,400 | -0.74(-2.97%) |