Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.03 | 25.12 | 24.68 | 24.78 | 4,277,268 | -0.09(-0.36%) |
Jun 29, 2015 | 25.15 | 25.41 | 24.83 | 24.87 | 6,119,991 | -0.54(-2.12%) |
Jun 26, 2015 | 25.61 | 25.78 | 25.31 | 25.41 | 5,976,797 | -0.22(-0.87%) |
Jun 25, 2015 | 26.07 | 26.13 | 25.48 | 25.63 | 7,732,730 | -0.42(-1.61%) |
Jun 24, 2015 | 27.06 | 27.09 | 25.98 | 26.05 | 6,770,584 | -1.08(-3.97%) |
Jun 23, 2015 | 26.82 | 27.26 | 26.82 | 27.13 | 4,979,268 | +0.13(+0.47%) |
Jun 22, 2015 | 26.69 | 27.07 | 26.65 | 27.00 | 4,548,249 | +0.36(+1.36%) |
Jun 19, 2015 | 26.55 | 26.69 | 26.44 | 26.64 | 8,553,734 | +0.13(+0.49%) |
Jun 18, 2015 | 26.54 | 26.75 | 26.47 | 26.51 | 4,235,635 | -0.01(-0.04%) |
Jun 17, 2015 | 26.42 | 26.63 | 26.35 | 26.52 | 3,846,623 | +0.18(+0.69%) |
Jun 16, 2015 | 26.26 | 26.48 | 26.14 | 26.34 | 3,133,507 | +0.00(+0.00%) |
Jun 15, 2015 | 26.18 | 26.39 | 25.92 | 26.34 | 4,627,392 | +0.05(+0.21%) |
Jun 12, 2015 | 26.29 | 26.39 | 26.13 | 26.29 | 3,605,116 | -0.16(-0.59%) |
Jun 11, 2015 | 26.33 | 26.66 | 26.22 | 26.44 | 3,980,076 | +0.11(+0.42%) |
Jun 10, 2015 | 26.63 | 26.63 | 26.05 | 26.33 | 6,928,024 | +0.35(+1.33%) |
Jun 09, 2015 | 26.14 | 26.21 | 25.88 | 25.99 | 5,221,770 | -0.05(-0.18%) |
Jun 08, 2015 | 26.65 | 26.68 | 25.85 | 26.03 | 5,323,362 | -0.61(-2.30%) |
Jun 05, 2015 | 26.59 | 26.69 | 26.32 | 26.65 | 6,419,526 | +0.06(+0.22%) |
Jun 04, 2015 | 25.92 | 26.59 | 25.86 | 26.59 | 6,932,982 | +0.49(+1.87%) |
Jun 03, 2015 | 26.22 | 26.55 | 26.07 | 26.10 | 4,186,636 | -0.07(-0.27%) |
Jun 02, 2015 | 25.94 | 26.36 | 25.89 | 26.17 | 7,075,069 | +0.14(+0.54%) |
Jun 01, 2015 | 26.12 | 26.22 | 25.81 | 26.03 | 5,507,890 | -0.19(-0.73%) |
May 29, 2015 | 26.11 | 26.24 | 25.88 | 26.22 | 9,200,977 | +0.11(+0.42%) |
May 28, 2015 | 25.92 | 26.18 | 25.77 | 26.11 | 4,663,582 | +0.19(+0.73%) |
May 27, 2015 | 25.65 | 25.99 | 25.58 | 25.92 | 6,090,291 | +0.36(+1.41%) |
May 26, 2015 | 25.88 | 26.02 | 25.38 | 25.56 | 7,244,575 | -0.46(-1.75%) |
May 22, 2015 | 24.85 | 26.02 | 26.02 | 26.02 | 15,367,933 | +1.08(+4.31%) |
May 21, 2015 | 24.38 | 25.19 | 24.22 | 24.94 | 32,788,934 | -2.80(-10.08%) |
May 20, 2015 | 27.79 | 28.01 | 27.61 | 27.74 | 6,079,067 | -0.02(-0.06%) |
May 19, 2015 | 27.24 | 27.90 | 27.14 | 27.75 | 5,757,880 | +0.43(+1.58%) |
May 18, 2015 | 27.77 | 27.79 | 27.27 | 27.32 | 7,901,309 | -0.47(-1.69%) |
May 15, 2015 | 28.26 | 28.34 | 27.78 | 27.79 | 4,940,817 | -0.44(-1.56%) |
May 14, 2015 | 27.97 | 28.31 | 27.88 | 28.23 | 4,421,013 | +0.52(+1.87%) |
May 13, 2015 | 27.40 | 27.77 | 27.28 | 27.71 | 6,357,720 | +0.35(+1.26%) |
May 12, 2015 | 27.28 | 27.52 | 27.18 | 27.37 | 4,590,603 | -0.07(-0.27%) |
May 11, 2015 | 27.70 | 27.82 | 27.31 | 27.44 | 6,707,794 | -0.54(-1.94%) |
May 08, 2015 | 28.02 | 28.17 | 27.75 | 27.98 | 3,298,339 | +0.06(+0.21%) |
May 07, 2015 | 27.82 | 28.08 | 27.66 | 27.93 | 2,375,647 | +0.14(+0.51%) |
May 06, 2015 | 28.19 | 28.29 | 27.73 | 27.78 | 3,706,568 | -0.41(-1.45%) |
May 05, 2015 | 28.69 | 28.78 | 28.15 | 28.19 | 2,708,261 | -0.63(-2.18%) |
May 04, 2015 | 28.81 | 29.03 | 28.75 | 28.82 | 1,896,903 | +0.02(+0.05%) |
May 01, 2015 | 28.62 | 28.88 | 28.52 | 28.81 | 1,626,965 | +0.35(+1.21%) |
Apr 30, 2015 | 28.69 | 29.01 | 28.40 | 28.46 | 3,258,642 | -0.43(-1.49%) |
Apr 29, 2015 | 28.55 | 29.10 | 28.48 | 28.89 | 3,922,495 | +0.16(+0.55%) |
Apr 28, 2015 | 28.60 | 28.79 | 28.37 | 28.73 | 1,892,834 | +0.18(+0.63%) |
Apr 27, 2015 | 28.36 | 28.72 | 28.23 | 28.55 | 3,471,750 | +0.20(+0.69%) |
Apr 24, 2015 | 28.55 | 28.55 | 28.20 | 28.36 | 2,899,180 | -0.13(-0.47%) |
Apr 23, 2015 | 28.27 | 28.59 | 28.25 | 28.49 | 2,167,438 | +0.12(+0.42%) |
Apr 22, 2015 | 28.27 | 28.50 | 28.23 | 28.37 | 2,396,491 | +0.11(+0.39%) |
Apr 21, 2015 | 28.41 | 28.43 | 28.06 | 28.26 | 4,069,372 | +0.01(+0.03%) |
Apr 20, 2015 | 28.45 | 28.60 | 28.11 | 28.26 | 3,637,277 | +0.02(+0.06%) |
Apr 17, 2015 | 28.33 | 28.70 | 27.99 | 28.24 | 5,882,467 | -0.31(-1.07%) |
Apr 16, 2015 | 28.71 | 28.78 | 28.44 | 28.55 | 4,016,011 | -0.29(-1.01%) |
Apr 15, 2015 | 28.22 | 28.85 | 28.06 | 28.84 | 4,834,147 | +0.68(+2.40%) |
Apr 14, 2015 | 27.73 | 28.25 | 27.66 | 28.16 | 5,702,338 | +0.36(+1.30%) |
Apr 13, 2015 | 27.85 | 28.01 | 27.78 | 27.80 | 3,160,051 | -0.05(-0.17%) |
Apr 10, 2015 | 28.04 | 28.09 | 27.63 | 27.85 | 5,305,913 | -0.21(-0.76%) |
Apr 09, 2015 | 28.02 | 28.20 | 27.83 | 28.06 | 4,185,022 | -0.06(-0.22%) |
Apr 08, 2015 | 28.07 | 28.20 | 27.82 | 28.12 | 4,181,495 | +0.14(+0.51%) |
Apr 07, 2015 | 28.19 | 28.26 | 27.95 | 27.98 | 4,135,242 | -0.18(-0.62%) |
Apr 06, 2015 | 27.63 | 28.24 | 27.52 | 28.16 | 3,438,167 | +0.32(+1.14%) |
Apr 02, 2015 | 27.60 | 27.84 | 27.84 | 27.84 | 5,601,520 | +0.28(+1.01%) |