Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.35 | 27.63 | 27.35 | 27.41 | 219,488 | -0.13(-0.48%) |
Jun 29, 2015 | 27.32 | 27.64 | 27.22 | 27.54 | 220,335 | +0.65(+2.43%) |
Jun 26, 2015 | 26.96 | 27.02 | 26.80 | 26.89 | 460,914 | -0.28(-1.02%) |
Jun 25, 2015 | 27.16 | 27.27 | 27.11 | 27.16 | 61,780 | -0.09(-0.32%) |
Jun 24, 2015 | 27.16 | 27.32 | 27.09 | 27.25 | 59,978 | +0.20(+0.73%) |
Jun 23, 2015 | 27.03 | 27.24 | 27.01 | 27.06 | 70,813 | -0.17(-0.63%) |
Jun 22, 2015 | 27.47 | 27.54 | 27.20 | 27.23 | 46,795 | -0.50(-1.79%) |
Jun 19, 2015 | 27.62 | 27.75 | 27.61 | 27.73 | 162,401 | +0.35(+1.26%) |
Jun 18, 2015 | 27.37 | 27.43 | 27.26 | 27.38 | 170,339 | -0.15(-0.54%) |
Jun 17, 2015 | 27.60 | 27.88 | 27.35 | 27.53 | 130,067 | -0.17(-0.62%) |
Jun 16, 2015 | 27.63 | 27.72 | 27.48 | 27.70 | 97,873 | +0.19(+0.70%) |
Jun 15, 2015 | 27.70 | 27.71 | 27.46 | 27.51 | 46,733 | +0.06(+0.23%) |
Jun 12, 2015 | 27.39 | 27.70 | 27.39 | 27.45 | 42,697 | -0.01(-0.04%) |
Jun 11, 2015 | 27.15 | 27.46 | 27.11 | 27.46 | 309,697 | +0.53(+1.98%) |
Jun 10, 2015 | 26.99 | 27.06 | 26.88 | 26.92 | 581,761 | -0.23(-0.84%) |
Jun 09, 2015 | 27.30 | 27.30 | 27.06 | 27.15 | 2,633,380 | -0.20(-0.73%) |
Jun 08, 2015 | 27.51 | 27.51 | 27.30 | 27.35 | 62,543 | -0.02(-0.09%) |
Jun 05, 2015 | 27.46 | 27.56 | 27.31 | 27.38 | 479,972 | -0.30(-1.09%) |
Jun 04, 2015 | 27.51 | 27.76 | 27.51 | 27.68 | 55,175 | +0.32(+1.16%) |
Jun 03, 2015 | 27.94 | 27.94 | 27.31 | 27.36 | 93,042 | -0.47(-1.67%) |
Jun 02, 2015 | 27.96 | 27.96 | 27.71 | 27.83 | 86,315 | -0.34(-1.20%) |
Jun 01, 2015 | 28.33 | 28.44 | 28.07 | 28.16 | 265,451 | -0.27(-0.94%) |
May 29, 2015 | 28.47 | 28.63 | 28.43 | 28.43 | 34,348 | +0.09(+0.32%) |
May 28, 2015 | 28.38 | 28.46 | 28.34 | 28.34 | 66,139 | -0.15(-0.53%) |
May 27, 2015 | 28.27 | 28.49 | 28.19 | 28.49 | 36,424 | +0.09(+0.31%) |
May 26, 2015 | 28.02 | 28.40 | 28.02 | 28.40 | 39,779 | +0.50(+1.79%) |
May 22, 2015 | 27.89 | 27.90 | 27.90 | 27.90 | 58,455 | -0.04(-0.13%) |
May 21, 2015 | 27.79 | 27.98 | 27.78 | 27.94 | 133,667 | +0.34(+1.23%) |
May 20, 2015 | 27.59 | 27.75 | 27.53 | 27.60 | 166,170 | +0.07(+0.26%) |
May 19, 2015 | 27.54 | 27.79 | 27.50 | 27.53 | 139,215 | -0.22(-0.81%) |
May 18, 2015 | 27.93 | 27.93 | 27.73 | 27.75 | 91,607 | -0.44(-1.55%) |
May 15, 2015 | 27.93 | 28.29 | 27.93 | 28.19 | 160,934 | +0.51(+1.84%) |
May 14, 2015 | 27.59 | 28.01 | 27.56 | 27.68 | 309,590 | +0.06(+0.20%) |
May 13, 2015 | 27.95 | 27.98 | 27.52 | 27.62 | 108,974 | -0.18(-0.63%) |
May 12, 2015 | 27.70 | 27.98 | 27.55 | 27.80 | 632,687 | +0.05(+0.17%) |
May 11, 2015 | 28.18 | 28.18 | 27.74 | 27.75 | 239,751 | -0.63(-2.21%) |
May 08, 2015 | 28.57 | 28.60 | 28.34 | 28.38 | 948,306 | +0.08(+0.28%) |
May 07, 2015 | 28.14 | 28.38 | 28.11 | 28.30 | 561,262 | +0.32(+1.14%) |
May 06, 2015 | 28.25 | 28.26 | 27.91 | 27.98 | 668,647 | -0.52(-1.81%) |
May 05, 2015 | 28.47 | 28.49 | 28.20 | 28.49 | 244,382 | +0.04(+0.13%) |
May 04, 2015 | 28.75 | 28.80 | 28.41 | 28.46 | 350,696 | -0.24(-0.82%) |
May 01, 2015 | 28.85 | 28.91 | 28.62 | 28.69 | 740,432 | -0.40(-1.38%) |
Apr 30, 2015 | 28.89 | 29.09 | 28.76 | 29.09 | 118,063 | +0.09(+0.30%) |
Apr 29, 2015 | 29.05 | 29.50 | 28.93 | 29.01 | 150,199 | -0.35(-1.20%) |
Apr 28, 2015 | 29.55 | 29.62 | 29.34 | 29.36 | 170,633 | -0.36(-1.22%) |
Apr 27, 2015 | 29.75 | 29.84 | 29.59 | 29.72 | 518,976 | -0.04(-0.13%) |
Apr 24, 2015 | 29.67 | 29.88 | 29.62 | 29.76 | 221,210 | +0.22(+0.73%) |
Apr 23, 2015 | 29.44 | 29.66 | 29.42 | 29.55 | 106,053 | +0.12(+0.41%) |
Apr 22, 2015 | 29.80 | 29.80 | 29.39 | 29.42 | 192,786 | -0.43(-1.45%) |
Apr 21, 2015 | 29.98 | 30.02 | 29.82 | 29.86 | 108,020 | -0.12(-0.40%) |
Apr 20, 2015 | 30.15 | 30.15 | 29.91 | 29.98 | 177,296 | -0.25(-0.82%) |
Apr 17, 2015 | 29.88 | 30.27 | 29.88 | 30.23 | 209,137 | +0.27(+0.89%) |
Apr 16, 2015 | 30.11 | 30.11 | 29.80 | 29.96 | 249,464 | -0.09(-0.29%) |
Apr 15, 2015 | 30.16 | 30.19 | 29.99 | 30.05 | 200,977 | -0.03(-0.09%) |
Apr 14, 2015 | 30.19 | 30.32 | 30.03 | 30.07 | 105,242 | +0.20(+0.68%) |
Apr 13, 2015 | 29.83 | 29.92 | 29.77 | 29.87 | 314,014 | +0.04(+0.15%) |
Apr 10, 2015 | 29.97 | 30.01 | 29.81 | 29.83 | 1,396,240 | +0.04(+0.15%) |
Apr 09, 2015 | 30.39 | 30.51 | 29.62 | 29.78 | 155,924 | -0.33(-1.09%) |
Apr 08, 2015 | 30.13 | 30.18 | 29.93 | 30.11 | 65,701 | -0.07(-0.24%) |
Apr 07, 2015 | 29.99 | 30.18 | 29.89 | 30.18 | 100,706 | +0.27(+0.89%) |
Apr 06, 2015 | 30.26 | 30.26 | 29.88 | 29.91 | 119,848 | -0.16(-0.53%) |
Apr 02, 2015 | 30.37 | 30.07 | 30.07 | 30.07 | 55,571 | -0.32(-1.05%) |