Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.56 | 24.61 | 24.39 | 24.42 | 17,000,082 | +0.02(+0.08%) |
Jun 29, 2015 | 24.64 | 24.87 | 24.38 | 24.40 | 19,322,342 | -0.38(-1.54%) |
Jun 26, 2015 | 24.73 | 25.00 | 24.53 | 24.78 | 56,472,580 | -0.01(-0.05%) |
Jun 25, 2015 | 25.12 | 25.17 | 24.75 | 24.79 | 14,446,116 | -0.30(-1.19%) |
Jun 24, 2015 | 25.07 | 25.24 | 24.96 | 25.09 | 16,445,167 | +0.01(+0.05%) |
Jun 23, 2015 | 25.26 | 25.32 | 25.03 | 25.08 | 15,810,990 | -0.14(-0.55%) |
Jun 22, 2015 | 25.31 | 25.62 | 25.15 | 25.22 | 24,171,694 | +0.07(+0.28%) |
Jun 19, 2015 | 25.38 | 25.42 | 25.13 | 25.15 | 26,382,164 | -0.34(-1.35%) |
Jun 18, 2015 | 25.21 | 25.60 | 25.08 | 25.49 | 23,889,516 | +0.36(+1.42%) |
Jun 17, 2015 | 25.24 | 25.28 | 24.96 | 25.14 | 19,484,552 | +0.02(+0.08%) |
Jun 16, 2015 | 25.10 | 25.26 | 24.87 | 25.12 | 18,333,770 | +0.08(+0.33%) |
Jun 15, 2015 | 24.42 | 25.15 | 24.42 | 25.03 | 24,426,198 | +0.28(+1.13%) |
Jun 12, 2015 | 24.75 | 25.07 | 24.68 | 24.75 | 43,648,660 | -0.55(-2.16%) |
Jun 11, 2015 | 25.55 | 25.56 | 25.28 | 25.30 | 18,764,426 | -0.29(-1.12%) |
Jun 10, 2015 | 25.75 | 25.77 | 25.54 | 25.59 | 12,635,747 | -0.01(-0.03%) |
Jun 09, 2015 | 25.48 | 25.69 | 25.45 | 25.59 | 11,024,909 | +0.03(+0.10%) |
Jun 08, 2015 | 25.59 | 25.88 | 25.52 | 25.57 | 10,146,253 | -0.13(-0.50%) |
Jun 05, 2015 | 25.49 | 25.92 | 25.31 | 25.70 | 19,031,198 | +0.19(+0.75%) |
Jun 04, 2015 | 25.82 | 25.94 | 25.50 | 25.50 | 22,988,718 | -0.49(-1.88%) |
Jun 03, 2015 | 26.20 | 26.20 | 25.91 | 25.99 | 14,440,231 | -0.27(-1.02%) |
Jun 02, 2015 | 26.29 | 26.35 | 26.03 | 26.26 | 12,998,688 | +0.00(+0.00%) |
Jun 01, 2015 | 26.31 | 26.38 | 26.15 | 26.26 | 14,077,433 | -0.13(-0.48%) |
May 29, 2015 | 26.38 | 26.54 | 26.34 | 26.39 | 14,986,368 | -0.08(-0.31%) |
May 28, 2015 | 26.59 | 26.61 | 26.40 | 26.47 | 14,540,982 | -0.24(-0.88%) |
May 27, 2015 | 26.73 | 26.80 | 26.59 | 26.71 | 13,498,484 | -0.06(-0.24%) |
May 26, 2015 | 27.03 | 27.03 | 26.67 | 26.77 | 11,649,580 | -0.38(-1.41%) |
May 22, 2015 | 26.94 | 27.15 | 27.15 | 27.15 | 8,846,531 | +0.02(+0.07%) |
May 21, 2015 | 27.17 | 27.27 | 27.03 | 27.13 | 9,216,501 | +0.04(+0.16%) |
May 20, 2015 | 27.27 | 27.27 | 26.95 | 27.09 | 9,441,551 | -0.17(-0.63%) |
May 19, 2015 | 27.17 | 27.34 | 27.12 | 27.26 | 9,212,329 | +0.02(+0.07%) |
May 18, 2015 | 27.11 | 27.29 | 27.03 | 27.24 | 10,930,125 | +0.13(+0.49%) |
May 15, 2015 | 26.91 | 27.13 | 26.85 | 27.11 | 14,342,384 | +0.31(+1.14%) |
May 14, 2015 | 26.88 | 27.03 | 26.76 | 26.80 | 10,917,849 | -0.01(-0.05%) |
May 13, 2015 | 27.25 | 27.29 | 26.67 | 26.81 | 17,744,076 | -0.34(-1.26%) |
May 12, 2015 | 27.02 | 27.24 | 26.88 | 27.16 | 11,173,769 | +0.04(+0.14%) |
May 11, 2015 | 27.34 | 27.37 | 26.99 | 27.12 | 8,574,199 | -0.25(-0.91%) |
May 08, 2015 | 27.25 | 27.39 | 27.17 | 27.37 | 10,824,013 | +0.24(+0.87%) |
May 07, 2015 | 27.04 | 27.37 | 26.91 | 27.13 | 11,994,602 | -0.01(-0.02%) |
May 06, 2015 | 27.23 | 27.31 | 27.04 | 27.14 | 9,996,942 | +0.01(+0.05%) |
May 05, 2015 | 27.32 | 27.34 | 27.08 | 27.13 | 9,071,850 | -0.11(-0.42%) |
May 04, 2015 | 27.50 | 27.57 | 27.23 | 27.24 | 9,929,649 | -0.19(-0.70%) |
May 01, 2015 | 27.36 | 27.44 | 27.19 | 27.43 | 10,484,387 | +0.11(+0.42%) |
Apr 30, 2015 | 27.46 | 27.47 | 27.17 | 27.32 | 14,345,157 | -0.08(-0.28%) |
Apr 29, 2015 | 27.44 | 27.49 | 27.20 | 27.39 | 15,682,144 | -0.08(-0.30%) |
Apr 28, 2015 | 27.73 | 27.79 | 27.40 | 27.48 | 16,211,199 | -0.27(-0.99%) |
Apr 27, 2015 | 27.96 | 28.01 | 27.62 | 27.75 | 13,216,971 | -0.14(-0.52%) |
Apr 24, 2015 | 28.13 | 28.13 | 27.81 | 27.89 | 10,654,501 | -0.14(-0.52%) |
Apr 23, 2015 | 27.77 | 28.10 | 27.74 | 28.04 | 18,579,304 | +0.31(+1.13%) |
Apr 22, 2015 | 27.53 | 27.81 | 27.30 | 27.72 | 11,752,002 | +0.29(+1.05%) |
Apr 21, 2015 | 27.53 | 27.71 | 27.40 | 27.44 | 12,673,819 | -0.06(-0.23%) |
Apr 20, 2015 | 27.69 | 27.93 | 27.36 | 27.50 | 18,032,932 | -0.12(-0.43%) |
Apr 17, 2015 | 27.30 | 27.68 | 27.25 | 27.62 | 20,991,332 | +0.14(+0.50%) |
Apr 16, 2015 | 27.25 | 27.74 | 27.07 | 27.48 | 24,091,172 | +0.16(+0.58%) |
Apr 15, 2015 | 27.08 | 27.37 | 27.08 | 27.32 | 19,193,530 | +0.26(+0.98%) |
Apr 14, 2015 | 27.03 | 27.11 | 26.95 | 27.06 | 13,917,083 | +0.02(+0.07%) |
Apr 13, 2015 | 27.00 | 27.12 | 26.95 | 27.04 | 16,169,202 | +0.03(+0.12%) |
Apr 10, 2015 | 26.65 | 27.02 | 26.58 | 27.01 | 19,465,084 | +0.37(+1.39%) |
Apr 09, 2015 | 26.40 | 26.64 | 26.37 | 26.64 | 12,287,464 | +0.18(+0.69%) |
Apr 08, 2015 | 26.30 | 26.66 | 26.27 | 26.45 | 12,085,128 | +0.04(+0.14%) |
Apr 07, 2015 | 26.41 | 26.55 | 26.35 | 26.42 | 10,988,729 | +0.01(+0.05%) |
Apr 06, 2015 | 26.24 | 26.52 | 26.16 | 26.40 | 8,713,925 | +0.16(+0.60%) |
Apr 02, 2015 | 26.30 | 26.25 | 26.25 | 26.25 | 9,855,315 | -0.13(-0.48%) |