Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.77 | 27.87 | 27.55 | 27.65 | 199,571 | +0.21(+0.75%) |
Jun 29, 2015 | 27.86 | 28.02 | 27.36 | 27.45 | 151,357 | -0.71(-2.51%) |
Jun 26, 2015 | 27.88 | 28.21 | 27.83 | 28.15 | 270,720 | +0.37(+1.34%) |
Jun 25, 2015 | 27.86 | 27.95 | 27.43 | 27.78 | 201,364 | +0.06(+0.22%) |
Jun 24, 2015 | 27.75 | 27.92 | 27.71 | 27.72 | 131,756 | -0.08(-0.30%) |
Jun 23, 2015 | 27.64 | 27.97 | 27.62 | 27.80 | 158,667 | +0.16(+0.58%) |
Jun 22, 2015 | 27.44 | 27.78 | 27.44 | 27.64 | 104,344 | +0.27(+1.00%) |
Jun 19, 2015 | 27.32 | 27.52 | 27.19 | 27.37 | 321,922 | +0.00(+0.00%) |
Jun 18, 2015 | 27.12 | 27.59 | 27.03 | 27.37 | 199,008 | +0.45(+1.67%) |
Jun 17, 2015 | 27.02 | 27.13 | 26.82 | 26.92 | 208,806 | +0.04(+0.14%) |
Jun 16, 2015 | 26.21 | 26.88 | 26.12 | 26.88 | 199,466 | +0.68(+2.61%) |
Jun 15, 2015 | 26.58 | 26.58 | 26.11 | 26.20 | 137,696 | -0.49(-1.85%) |
Jun 12, 2015 | 26.56 | 26.71 | 26.43 | 26.69 | 89,721 | +0.03(+0.11%) |
Jun 11, 2015 | 26.62 | 26.67 | 26.53 | 26.66 | 60,922 | -0.02(-0.09%) |
Jun 10, 2015 | 26.10 | 26.75 | 25.99 | 26.69 | 159,197 | +0.87(+3.36%) |
Jun 09, 2015 | 25.69 | 25.91 | 25.53 | 25.82 | 86,303 | +0.08(+0.32%) |
Jun 08, 2015 | 25.79 | 25.81 | 25.59 | 25.74 | 175,233 | -0.08(-0.32%) |
Jun 05, 2015 | 25.92 | 25.92 | 25.62 | 25.82 | 150,369 | +0.04(+0.15%) |
Jun 04, 2015 | 26.47 | 26.55 | 25.75 | 25.78 | 183,091 | -0.87(-3.26%) |
Jun 03, 2015 | 26.33 | 26.72 | 26.17 | 26.65 | 123,227 | +0.47(+1.79%) |
Jun 02, 2015 | 25.88 | 26.38 | 25.83 | 26.18 | 250,267 | +0.17(+0.64%) |
Jun 01, 2015 | 26.11 | 26.13 | 25.75 | 26.02 | 123,897 | +0.05(+0.17%) |
May 29, 2015 | 26.25 | 26.51 | 25.85 | 25.97 | 99,728 | -0.38(-1.46%) |
May 28, 2015 | 26.26 | 26.37 | 26.10 | 26.35 | 141,332 | +0.05(+0.17%) |
May 27, 2015 | 26.09 | 26.32 | 25.84 | 26.31 | 159,225 | +0.36(+1.40%) |
May 26, 2015 | 25.98 | 25.98 | 25.67 | 25.95 | 177,045 | -0.05(-0.20%) |
May 22, 2015 | 26.39 | 26.00 | 26.00 | 26.00 | 89,861 | -0.40(-1.51%) |
May 21, 2015 | 26.57 | 26.72 | 26.33 | 26.40 | 159,633 | -0.27(-1.02%) |
May 20, 2015 | 26.59 | 26.78 | 26.41 | 26.67 | 138,363 | +0.17(+0.63%) |
May 19, 2015 | 26.26 | 26.59 | 26.15 | 26.51 | 158,505 | +0.23(+0.86%) |
May 18, 2015 | 25.95 | 26.36 | 25.91 | 26.28 | 121,306 | +0.25(+0.96%) |
May 15, 2015 | 26.36 | 26.36 | 25.86 | 26.03 | 107,838 | -0.35(-1.32%) |
May 14, 2015 | 25.98 | 26.38 | 25.92 | 26.38 | 138,294 | +0.55(+2.13%) |
May 13, 2015 | 26.09 | 26.20 | 25.80 | 25.83 | 121,883 | -0.17(-0.67%) |
May 12, 2015 | 26.06 | 26.11 | 25.77 | 26.00 | 143,637 | -0.17(-0.66%) |
May 11, 2015 | 26.16 | 26.32 | 26.09 | 26.17 | 160,984 | +0.08(+0.32%) |
May 08, 2015 | 26.14 | 26.27 | 25.95 | 26.09 | 114,794 | +0.14(+0.52%) |
May 07, 2015 | 25.97 | 26.22 | 25.87 | 25.95 | 101,365 | -0.07(-0.26%) |
May 06, 2015 | 25.88 | 26.24 | 25.71 | 26.02 | 207,527 | +0.15(+0.58%) |
May 05, 2015 | 25.70 | 25.91 | 25.54 | 25.87 | 242,376 | +0.20(+0.79%) |
May 04, 2015 | 26.02 | 26.24 | 25.67 | 25.67 | 267,644 | -0.26(-0.99%) |
May 01, 2015 | 25.67 | 26.02 | 25.67 | 25.92 | 200,148 | +0.29(+1.15%) |
Apr 30, 2015 | 26.33 | 26.41 | 25.59 | 25.63 | 199,179 | -0.79(-3.00%) |
Apr 29, 2015 | 26.57 | 26.67 | 26.41 | 26.42 | 94,778 | -0.23(-0.85%) |
Apr 28, 2015 | 26.44 | 26.69 | 26.29 | 26.65 | 191,359 | +0.35(+1.32%) |
Apr 27, 2015 | 26.72 | 26.96 | 26.27 | 26.30 | 363,738 | -0.43(-1.61%) |
Apr 24, 2015 | 27.26 | 27.66 | 26.62 | 26.73 | 347,993 | -0.90(-3.25%) |
Apr 23, 2015 | 26.98 | 28.12 | 26.98 | 27.63 | 455,179 | +1.22(+4.63%) |
Apr 22, 2015 | 26.16 | 26.61 | 25.92 | 26.41 | 201,690 | +0.25(+0.95%) |
Apr 21, 2015 | 26.68 | 26.81 | 26.16 | 26.16 | 265,624 | -0.51(-1.90%) |
Apr 20, 2015 | 26.60 | 26.79 | 26.46 | 26.66 | 482,385 | +0.20(+0.74%) |
Apr 17, 2015 | 27.25 | 27.26 | 26.47 | 26.47 | 209,875 | -0.97(-3.52%) |
Apr 16, 2015 | 27.35 | 27.49 | 27.19 | 27.43 | 207,431 | +0.13(+0.47%) |
Apr 15, 2015 | 27.34 | 27.54 | 27.25 | 27.31 | 223,412 | +0.14(+0.50%) |
Apr 14, 2015 | 27.12 | 27.40 | 26.96 | 27.17 | 273,667 | +0.08(+0.28%) |
Apr 13, 2015 | 27.18 | 27.31 | 27.03 | 27.09 | 182,235 | +0.05(+0.17%) |
Apr 10, 2015 | 27.15 | 27.21 | 26.99 | 27.05 | 221,995 | +0.02(+0.06%) |
Apr 09, 2015 | 27.00 | 27.23 | 26.87 | 27.03 | 374,638 | +0.08(+0.31%) |
Apr 08, 2015 | 26.78 | 27.00 | 26.72 | 26.95 | 267,390 | +0.27(+1.02%) |
Apr 07, 2015 | 26.61 | 26.85 | 26.45 | 26.68 | 359,809 | +0.06(+0.23%) |
Apr 06, 2015 | 26.38 | 26.64 | 26.29 | 26.62 | 304,791 | +0.22(+0.83%) |
Apr 02, 2015 | 25.67 | 26.40 | 26.40 | 26.40 | 378,133 | +0.75(+2.94%) |