Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.13 | 26.25 | 25.80 | 26.09 | 3,084,505 | +0.20(+0.76%) |
Jun 29, 2015 | 26.26 | 26.45 | 25.88 | 25.89 | 3,429,466 | -0.73(-2.74%) |
Jun 26, 2015 | 26.92 | 27.02 | 26.49 | 26.62 | 2,590,657 | -0.25(-0.94%) |
Jun 25, 2015 | 27.35 | 27.38 | 26.87 | 26.88 | 2,416,310 | -0.44(-1.61%) |
Jun 24, 2015 | 27.46 | 27.51 | 27.27 | 27.32 | 2,891,137 | -0.15(-0.55%) |
Jun 23, 2015 | 27.43 | 27.51 | 27.43 | 27.47 | 2,094,883 | +0.16(+0.59%) |
Jun 22, 2015 | 26.92 | 27.51 | 26.92 | 27.31 | 2,413,201 | +0.16(+0.59%) |
Jun 19, 2015 | 27.27 | 27.29 | 27.06 | 27.15 | 3,778,329 | -0.01(-0.03%) |
Jun 18, 2015 | 26.91 | 27.23 | 26.91 | 27.16 | 2,248,135 | +0.18(+0.66%) |
Jun 17, 2015 | 26.94 | 27.17 | 26.86 | 26.98 | 2,406,161 | +0.11(+0.40%) |
Jun 16, 2015 | 26.48 | 26.92 | 26.43 | 26.87 | 2,169,294 | +0.33(+1.22%) |
Jun 15, 2015 | 26.66 | 26.70 | 26.48 | 26.55 | 3,940,284 | -0.30(-1.11%) |
Jun 12, 2015 | 26.84 | 27.01 | 26.57 | 26.85 | 2,044,352 | -0.11(-0.41%) |
Jun 11, 2015 | 26.86 | 27.02 | 26.83 | 26.96 | 2,669,446 | +0.16(+0.62%) |
Jun 10, 2015 | 26.39 | 26.91 | 26.21 | 26.79 | 3,383,367 | +0.58(+2.21%) |
Jun 09, 2015 | 26.12 | 26.47 | 26.06 | 26.21 | 3,426,727 | -0.01(-0.03%) |
Jun 08, 2015 | 26.38 | 26.61 | 26.18 | 26.22 | 2,635,992 | -0.20(-0.77%) |
Jun 05, 2015 | 26.25 | 26.56 | 26.12 | 26.43 | 3,075,554 | +0.04(+0.15%) |
Jun 04, 2015 | 26.57 | 26.85 | 26.33 | 26.39 | 3,368,373 | -0.35(-1.32%) |
Jun 03, 2015 | 26.69 | 26.94 | 26.60 | 26.74 | 2,254,986 | +0.11(+0.40%) |
Jun 02, 2015 | 26.78 | 26.81 | 26.48 | 26.63 | 3,105,656 | -0.19(-0.70%) |
Jun 01, 2015 | 26.70 | 27.07 | 26.20 | 26.82 | 4,945,087 | -0.30(-1.12%) |
May 29, 2015 | 27.27 | 27.36 | 27.00 | 27.12 | 3,503,284 | -0.22(-0.81%) |
May 28, 2015 | 27.62 | 27.77 | 27.26 | 27.35 | 3,169,312 | -0.42(-1.52%) |
May 27, 2015 | 27.33 | 27.84 | 27.31 | 27.77 | 2,468,530 | +0.38(+1.38%) |
May 26, 2015 | 27.55 | 27.67 | 27.24 | 27.39 | 3,013,455 | -0.29(-1.06%) |
May 22, 2015 | 27.83 | 27.68 | 27.68 | 27.68 | 2,232,517 | -0.24(-0.85%) |
May 21, 2015 | 27.65 | 27.97 | 27.56 | 27.92 | 2,106,771 | +0.21(+0.77%) |
May 20, 2015 | 28.01 | 28.05 | 27.65 | 27.71 | 2,868,948 | -0.33(-1.17%) |
May 19, 2015 | 28.05 | 28.16 | 27.92 | 28.04 | 2,123,016 | -0.02(-0.06%) |
May 18, 2015 | 27.87 | 28.26 | 27.84 | 28.05 | 2,790,914 | +0.05(+0.19%) |
May 15, 2015 | 28.37 | 28.37 | 27.98 | 28.00 | 2,472,080 | -0.29(-1.03%) |
May 14, 2015 | 28.06 | 28.30 | 27.86 | 28.29 | 2,043,450 | +0.43(+1.55%) |
May 13, 2015 | 27.60 | 27.93 | 27.48 | 27.86 | 2,297,934 | +0.22(+0.80%) |
May 12, 2015 | 27.37 | 27.79 | 27.07 | 27.64 | 4,031,680 | +0.18(+0.64%) |
May 11, 2015 | 27.79 | 27.98 | 27.42 | 27.46 | 4,299,900 | -0.46(-1.65%) |
May 08, 2015 | 28.11 | 28.50 | 27.41 | 27.92 | 7,512,745 | +0.18(+0.64%) |
May 07, 2015 | 27.70 | 28.04 | 27.55 | 27.75 | 4,831,320 | -0.04(-0.16%) |
May 06, 2015 | 27.79 | 27.94 | 27.54 | 27.79 | 3,163,299 | +0.04(+0.14%) |
May 05, 2015 | 28.08 | 28.19 | 27.71 | 27.75 | 2,851,957 | -0.35(-1.24%) |
May 04, 2015 | 28.13 | 28.36 | 28.09 | 28.10 | 3,047,423 | -0.04(-0.16%) |
May 01, 2015 | 28.15 | 28.35 | 28.15 | 28.14 | 2,336,154 | +0.07(+0.25%) |
Apr 30, 2015 | 28.21 | 28.45 | 27.94 | 28.07 | 2,955,669 | -0.37(-1.31%) |
Apr 29, 2015 | 28.28 | 28.58 | 28.14 | 28.44 | 1,693,445 | +0.01(+0.03%) |
Apr 28, 2015 | 27.96 | 28.44 | 27.96 | 28.43 | 2,042,009 | +0.38(+1.37%) |
Apr 27, 2015 | 28.41 | 28.49 | 28.00 | 28.05 | 2,589,617 | -0.43(-1.52%) |
Apr 24, 2015 | 28.44 | 28.70 | 28.19 | 28.48 | 3,187,395 | +0.15(+0.51%) |
Apr 23, 2015 | 28.11 | 28.47 | 27.99 | 28.34 | 1,839,605 | +0.15(+0.53%) |
Apr 22, 2015 | 27.90 | 28.23 | 27.83 | 28.19 | 1,570,185 | +0.30(+1.08%) |
Apr 21, 2015 | 28.22 | 28.23 | 27.78 | 27.89 | 1,875,177 | -0.12(-0.44%) |
Apr 20, 2015 | 27.76 | 28.16 | 27.61 | 28.01 | 2,289,725 | +0.44(+1.60%) |
Apr 17, 2015 | 27.91 | 28.06 | 27.43 | 27.57 | 3,461,143 | -0.58(-2.06%) |
Apr 16, 2015 | 27.96 | 28.19 | 27.77 | 28.15 | 2,218,498 | +0.04(+0.14%) |
Apr 15, 2015 | 27.62 | 28.20 | 27.60 | 28.11 | 3,052,310 | +0.47(+1.71%) |
Apr 14, 2015 | 27.42 | 27.71 | 27.14 | 27.64 | 2,388,039 | +0.19(+0.69%) |
Apr 13, 2015 | 27.83 | 27.94 | 27.39 | 27.45 | 4,067,726 | -0.43(-1.54%) |
Apr 10, 2015 | 27.75 | 28.00 | 27.67 | 27.87 | 3,646,842 | +0.09(+0.33%) |
Apr 09, 2015 | 28.43 | 28.54 | 27.10 | 27.78 | 5,968,105 | -0.76(-2.66%) |
Apr 08, 2015 | 28.52 | 28.72 | 28.37 | 28.54 | 2,097,139 | +0.03(+0.09%) |
Apr 07, 2015 | 28.59 | 28.77 | 28.49 | 28.51 | 1,692,995 | -0.11(-0.37%) |
Apr 06, 2015 | 28.00 | 28.78 | 27.74 | 28.62 | 2,546,799 | +0.41(+1.44%) |
Apr 02, 2015 | 28.47 | 28.21 | 28.21 | 28.21 | 2,291,027 | -0.18(-0.62%) |