Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.54 | 27.98 | 27.29 | 27.68 | 30,321 | +0.16(+0.57%) |
Jun 29, 2015 | 27.08 | 28.74 | 27.06 | 27.52 | 38,084 | +0.51(+1.87%) |
Jun 26, 2015 | 26.84 | 27.20 | 26.00 | 27.02 | 890,599 | -0.14(-0.50%) |
Jun 25, 2015 | 26.31 | 27.20 | 25.94 | 27.15 | 36,936 | +1.12(+4.30%) |
Jun 24, 2015 | 25.97 | 26.44 | 25.72 | 26.03 | 20,902 | +0.19(+0.73%) |
Jun 23, 2015 | 26.19 | 26.29 | 25.68 | 25.84 | 35,209 | -0.19(-0.73%) |
Jun 22, 2015 | 27.22 | 27.26 | 25.83 | 26.03 | 41,490 | -0.76(-2.83%) |
Jun 19, 2015 | 27.43 | 27.43 | 26.36 | 26.79 | 34,549 | -0.03(-0.11%) |
Jun 18, 2015 | 28.07 | 28.53 | 26.32 | 26.82 | 46,799 | -1.06(-3.81%) |
Jun 17, 2015 | 29.40 | 29.52 | 27.58 | 27.88 | 32,301 | -1.75(-5.91%) |
Jun 16, 2015 | 30.91 | 31.00 | 29.28 | 29.64 | 57,926 | -1.37(-4.43%) |
Jun 15, 2015 | 28.91 | 31.13 | 28.86 | 31.01 | 86,670 | +1.68(+5.74%) |
Jun 12, 2015 | 28.01 | 29.64 | 27.59 | 29.32 | 43,507 | +1.02(+3.61%) |
Jun 11, 2015 | 26.68 | 28.30 | 25.95 | 28.30 | 49,201 | +1.04(+3.82%) |
Jun 10, 2015 | 26.71 | 27.82 | 26.46 | 27.26 | 47,597 | +0.90(+3.40%) |
Jun 09, 2015 | 26.71 | 26.71 | 26.08 | 26.36 | 22,101 | +0.08(+0.30%) |
Jun 08, 2015 | 26.70 | 26.72 | 26.09 | 26.29 | 37,126 | -0.04(-0.15%) |
Jun 05, 2015 | 26.28 | 26.43 | 24.83 | 26.33 | 23,438 | +0.14(+0.52%) |
Jun 04, 2015 | 26.58 | 26.61 | 26.02 | 26.19 | 17,137 | +0.17(+0.64%) |
Jun 03, 2015 | 26.29 | 26.75 | 26.02 | 26.02 | 35,818 | -0.17(-0.63%) |
Jun 02, 2015 | 25.50 | 26.70 | 25.50 | 26.19 | 30,027 | -0.04(-0.15%) |
Jun 01, 2015 | 26.24 | 26.77 | 25.80 | 26.23 | 45,967 | -0.54(-2.00%) |
May 29, 2015 | 25.24 | 26.94 | 24.21 | 26.76 | 27,678 | +1.53(+6.06%) |
May 28, 2015 | 25.16 | 25.29 | 24.85 | 25.23 | 19,678 | +0.12(+0.47%) |
May 27, 2015 | 25.05 | 25.30 | 24.75 | 25.12 | 21,142 | +0.20(+0.82%) |
May 26, 2015 | 24.43 | 25.31 | 24.35 | 24.91 | 26,816 | +0.39(+1.59%) |
May 22, 2015 | 24.44 | 24.52 | 24.52 | 24.52 | 18,694 | -0.08(-0.32%) |
May 21, 2015 | 23.13 | 24.63 | 23.13 | 24.60 | 15,897 | +0.27(+1.12%) |
May 20, 2015 | 24.34 | 24.34 | 24.32 | 24.33 | 19,764 | -0.11(-0.44%) |
May 19, 2015 | 24.34 | 24.63 | 24.29 | 24.44 | 22,809 | +0.12(+0.48%) |
May 18, 2015 | 24.19 | 24.34 | 24.19 | 24.32 | 8,836 | +0.04(+0.16%) |
May 15, 2015 | 24.26 | 24.29 | 24.05 | 24.28 | 7,602 | +0.02(+0.08%) |
May 14, 2015 | 24.19 | 24.34 | 24.15 | 24.26 | 7,385 | +0.24(+1.01%) |
May 13, 2015 | 24.26 | 24.33 | 23.78 | 24.02 | 15,213 | +0.35(+1.49%) |
May 12, 2015 | 22.84 | 23.71 | 22.84 | 23.67 | 17,738 | +0.60(+2.62%) |
May 11, 2015 | 23.12 | 23.12 | 22.77 | 23.06 | 12,170 | -0.05(-0.21%) |
May 08, 2015 | 23.12 | 23.12 | 22.79 | 23.11 | 5,208 | -0.01(-0.04%) |
May 07, 2015 | 22.98 | 23.12 | 22.96 | 23.12 | 7,345 | +0.18(+0.81%) |
May 06, 2015 | 22.80 | 23.12 | 22.80 | 22.94 | 10,671 | +0.04(+0.17%) |
May 05, 2015 | 22.89 | 22.98 | 22.89 | 22.90 | 2,516 | -0.22(-0.97%) |
May 04, 2015 | 22.96 | 23.12 | 22.96 | 23.12 | 2,859 | +0.15(+0.64%) |
May 01, 2015 | 22.86 | 23.10 | 22.65 | 22.98 | 12,247 | +0.23(+1.03%) |
Apr 30, 2015 | 22.96 | 23.08 | 22.69 | 22.74 | 3,824 | -0.01(-0.04%) |
Apr 29, 2015 | 22.89 | 23.01 | 22.69 | 22.75 | 4,212 | +0.02(+0.09%) |
Apr 28, 2015 | 22.93 | 23.10 | 22.68 | 22.73 | 15,337 | -0.07(-0.30%) |
Apr 27, 2015 | 22.88 | 23.01 | 22.76 | 22.80 | 4,195 | -0.08(-0.34%) |
Apr 24, 2015 | 22.73 | 22.88 | 22.73 | 22.88 | 5,304 | +0.02(+0.09%) |
Apr 23, 2015 | 22.85 | 22.87 | 22.73 | 22.86 | 14,102 | +0.18(+0.77%) |
Apr 22, 2015 | 22.68 | 22.69 | 22.67 | 22.68 | 1,502 | -0.02(-0.09%) |
Apr 21, 2015 | 22.68 | 22.81 | 22.68 | 22.70 | 4,172 | +0.01(+0.04%) |
Apr 20, 2015 | 22.66 | 22.83 | 22.66 | 22.69 | 6,351 | -0.18(-0.77%) |
Apr 17, 2015 | 22.75 | 22.87 | 22.67 | 22.87 | 946 | +0.11(+0.48%) |
Apr 16, 2015 | 22.61 | 22.87 | 22.61 | 22.76 | 6,742 | +0.05(+0.20%) |
Apr 15, 2015 | 22.62 | 22.82 | 22.62 | 22.71 | 1,351 | -0.08(-0.34%) |
Apr 14, 2015 | 22.62 | 22.83 | 22.62 | 22.79 | 1,629 | +0.13(+0.56%) |
Apr 13, 2015 | 22.70 | 22.84 | 22.62 | 22.66 | 6,254 | -0.15(-0.64%) |
Apr 10, 2015 | 22.76 | 22.83 | 22.65 | 22.81 | 4,052 | -0.02(-0.09%) |
Apr 09, 2015 | 22.86 | 22.86 | 22.57 | 22.83 | 11,003 | +0.06(+0.26%) |
Apr 08, 2015 | 22.78 | 22.85 | 22.65 | 22.77 | 3,901 | -0.08(-0.34%) |
Apr 07, 2015 | 22.85 | 22.86 | 22.69 | 22.85 | 1,291 | +0.24(+1.08%) |
Apr 06, 2015 | 22.88 | 22.88 | 22.57 | 22.61 | 5,137 | -0.17(-0.73%) |
Apr 02, 2015 | 22.69 | 22.77 | 22.77 | 22.77 | 23,316 | +0.15(+0.65%) |