Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.04 | 28.12 | 27.48 | 27.82 | 1,525,759 | +0.08(+0.29%) |
Jun 29, 2015 | 27.88 | 28.70 | 27.50 | 27.74 | 2,643,393 | -0.51(-1.81%) |
Jun 26, 2015 | 28.50 | 28.50 | 27.90 | 28.25 | 4,976,174 | +1.25(+4.63%) |
Jun 25, 2015 | 27.67 | 27.83 | 26.84 | 27.00 | 2,355,249 | -0.05(-0.18%) |
Jun 24, 2015 | 26.90 | 27.15 | 26.68 | 27.05 | 1,235,043 | +0.22(+0.82%) |
Jun 23, 2015 | 26.30 | 26.88 | 26.30 | 26.83 | 1,032,424 | +0.60(+2.29%) |
Jun 22, 2015 | 26.43 | 26.59 | 26.18 | 26.23 | 780,393 | -0.15(-0.57%) |
Jun 19, 2015 | 26.50 | 26.50 | 26.15 | 26.38 | 958,175 | -0.02(-0.08%) |
Jun 18, 2015 | 26.42 | 26.64 | 26.37 | 26.40 | 836,816 | +0.08(+0.30%) |
Jun 17, 2015 | 26.80 | 26.80 | 26.05 | 26.32 | 669,870 | -0.36(-1.35%) |
Jun 16, 2015 | 26.21 | 26.79 | 26.08 | 26.68 | 792,577 | +0.39(+1.48%) |
Jun 15, 2015 | 26.47 | 26.69 | 26.02 | 26.29 | 842,739 | -0.24(-0.90%) |
Jun 12, 2015 | 26.36 | 26.64 | 26.31 | 26.53 | 413,889 | +0.15(+0.57%) |
Jun 11, 2015 | 26.46 | 26.56 | 26.16 | 26.38 | 669,250 | -0.06(-0.23%) |
Jun 10, 2015 | 26.65 | 26.90 | 26.24 | 26.44 | 905,491 | -0.18(-0.68%) |
Jun 09, 2015 | 26.59 | 26.88 | 26.44 | 26.62 | 791,856 | +0.03(+0.11%) |
Jun 08, 2015 | 26.99 | 27.36 | 26.52 | 26.59 | 1,856,277 | +0.15(+0.57%) |
Jun 05, 2015 | 26.19 | 26.48 | 25.82 | 26.44 | 604,335 | +0.28(+1.07%) |
Jun 04, 2015 | 26.22 | 26.50 | 26.09 | 26.16 | 495,344 | -0.25(-0.95%) |
Jun 03, 2015 | 26.00 | 26.50 | 25.93 | 26.41 | 428,565 | +0.41(+1.58%) |
Jun 02, 2015 | 25.95 | 26.39 | 25.91 | 26.00 | 337,325 | -0.05(-0.19%) |
Jun 01, 2015 | 26.21 | 26.50 | 25.90 | 26.05 | 401,515 | -0.12(-0.46%) |
May 29, 2015 | 26.26 | 26.40 | 26.00 | 26.17 | 481,564 | -0.17(-0.65%) |
May 28, 2015 | 25.99 | 26.44 | 25.91 | 26.34 | 847,160 | +0.34(+1.31%) |
May 27, 2015 | 25.99 | 26.15 | 25.73 | 26.00 | 497,015 | +0.06(+0.23%) |
May 26, 2015 | 26.07 | 26.25 | 25.86 | 25.94 | 526,439 | -0.23(-0.88%) |
May 22, 2015 | 26.51 | 26.17 | 26.17 | 26.17 | 1,372,200 | -0.22(-0.83%) |
May 21, 2015 | 25.85 | 26.45 | 25.79 | 26.39 | 603,948 | +0.54(+2.09%) |
May 20, 2015 | 26.14 | 26.14 | 25.65 | 25.85 | 569,987 | -0.29(-1.11%) |
May 19, 2015 | 26.35 | 26.35 | 25.86 | 26.14 | 739,414 | +0.14(+0.54%) |
May 18, 2015 | 25.92 | 26.10 | 25.49 | 26.00 | 778,954 | +0.21(+0.81%) |
May 15, 2015 | 25.36 | 25.81 | 25.33 | 25.79 | 845,672 | +0.46(+1.82%) |
May 14, 2015 | 26.36 | 26.36 | 25.18 | 25.33 | 1,376,874 | -0.97(-3.69%) |
May 13, 2015 | 26.17 | 26.49 | 25.88 | 26.30 | 965,353 | +0.13(+0.50%) |
May 12, 2015 | 26.25 | 26.25 | 25.90 | 26.17 | 851,878 | -0.29(-1.10%) |
May 11, 2015 | 26.17 | 26.65 | 26.17 | 26.46 | 696,825 | +0.22(+0.84%) |
May 08, 2015 | 26.43 | 26.48 | 26.07 | 26.24 | 692,329 | +0.01(+0.04%) |
May 07, 2015 | 26.20 | 26.56 | 25.71 | 26.23 | 1,576,769 | +0.92(+3.63%) |
May 06, 2015 | 25.09 | 25.45 | 24.60 | 25.31 | 1,029,127 | +0.32(+1.28%) |
May 05, 2015 | 24.79 | 25.10 | 24.52 | 24.99 | 679,491 | +0.12(+0.48%) |
May 04, 2015 | 25.01 | 25.12 | 24.53 | 24.87 | 509,572 | -0.11(-0.44%) |
May 01, 2015 | 24.47 | 25.03 | 24.47 | 24.98 | 679,786 | +0.45(+1.83%) |
Apr 30, 2015 | 24.48 | 25.11 | 24.44 | 24.53 | 777,788 | +0.01(+0.04%) |
Apr 29, 2015 | 24.95 | 24.98 | 24.34 | 24.52 | 710,606 | -0.51(-2.04%) |
Apr 28, 2015 | 25.22 | 25.25 | 24.72 | 25.03 | 576,758 | -0.19(-0.75%) |
Apr 27, 2015 | 25.81 | 25.81 | 25.14 | 25.22 | 501,266 | -0.52(-2.02%) |
Apr 24, 2015 | 25.77 | 26.06 | 25.59 | 25.74 | 743,027 | -0.06(-0.23%) |
Apr 23, 2015 | 25.39 | 25.90 | 25.04 | 25.80 | 1,219,947 | +0.36(+1.42%) |
Apr 22, 2015 | 24.85 | 25.53 | 24.60 | 25.44 | 933,479 | +0.56(+2.25%) |
Apr 21, 2015 | 24.69 | 24.98 | 24.60 | 24.88 | 454,540 | +0.25(+1.02%) |
Apr 20, 2015 | 24.73 | 24.84 | 24.37 | 24.63 | 564,533 | -0.01(-0.04%) |
Apr 17, 2015 | 24.87 | 24.99 | 24.60 | 24.64 | 831,786 | -0.36(-1.44%) |
Apr 16, 2015 | 24.98 | 25.17 | 24.95 | 25.00 | 488,244 | -0.02(-0.08%) |
Apr 15, 2015 | 24.97 | 25.32 | 24.81 | 25.02 | 638,486 | +0.12(+0.48%) |
Apr 14, 2015 | 25.06 | 25.17 | 24.80 | 24.90 | 905,946 | -0.23(-0.92%) |
Apr 13, 2015 | 25.14 | 25.55 | 25.00 | 25.13 | 702,830 | -0.02(-0.08%) |
Apr 10, 2015 | 25.19 | 25.33 | 24.91 | 25.15 | 631,336 | +0.14(+0.56%) |
Apr 09, 2015 | 25.00 | 25.33 | 24.86 | 25.01 | 761,218 | +0.04(+0.16%) |
Apr 08, 2015 | 24.49 | 25.14 | 24.49 | 24.97 | 1,299,182 | +0.52(+2.13%) |
Apr 07, 2015 | 24.90 | 25.16 | 24.40 | 24.45 | 888,793 | -0.49(-1.96%) |
Apr 06, 2015 | 24.94 | 25.45 | 24.84 | 24.94 | 820,767 | +0.21(+0.85%) |
Apr 02, 2015 | 24.47 | 24.73 | 24.73 | 24.73 | 889,000 | +0.23(+0.94%) |