Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.31 | 26.36 | 26.12 | 26.19 | 241,844 | +0.28(+1.08%) |
Jun 29, 2015 | 26.00 | 26.17 | 25.84 | 25.91 | 338,510 | -0.61(-2.31%) |
Jun 26, 2015 | 26.35 | 26.55 | 26.33 | 26.53 | 317,878 | +0.12(+0.47%) |
Jun 25, 2015 | 26.58 | 26.62 | 26.40 | 26.40 | 86,052 | +0.10(+0.37%) |
Jun 24, 2015 | 26.46 | 26.46 | 26.29 | 26.31 | 232,857 | -0.21(-0.80%) |
Jun 23, 2015 | 26.45 | 26.54 | 26.44 | 26.52 | 272,021 | +0.16(+0.60%) |
Jun 22, 2015 | 26.28 | 26.49 | 26.28 | 26.36 | 371,249 | +0.33(+1.28%) |
Jun 19, 2015 | 26.08 | 26.15 | 25.98 | 26.03 | 182,916 | +0.09(+0.34%) |
Jun 18, 2015 | 25.65 | 26.00 | 25.65 | 25.94 | 263,843 | +0.46(+1.82%) |
Jun 17, 2015 | 25.14 | 25.58 | 25.14 | 25.48 | 240,686 | +0.31(+1.22%) |
Jun 16, 2015 | 25.04 | 25.21 | 24.98 | 25.17 | 198,620 | +0.19(+0.77%) |
Jun 15, 2015 | 24.88 | 25.13 | 24.86 | 24.98 | 152,957 | +0.09(+0.35%) |
Jun 12, 2015 | 24.87 | 24.94 | 24.72 | 24.89 | 257,036 | +0.10(+0.39%) |
Jun 11, 2015 | 24.85 | 25.09 | 24.72 | 24.80 | 1,250,306 | -0.69(-2.71%) |
Jun 10, 2015 | 25.30 | 25.55 | 25.18 | 25.49 | 306,757 | +0.57(+2.28%) |
Jun 09, 2015 | 25.02 | 25.17 | 24.87 | 24.92 | 525,831 | -0.13(-0.52%) |
Jun 08, 2015 | 25.17 | 25.18 | 25.02 | 25.05 | 560,662 | -0.23(-0.90%) |
Jun 05, 2015 | 25.36 | 25.39 | 25.23 | 25.28 | 355,449 | -0.09(-0.34%) |
Jun 04, 2015 | 25.32 | 25.53 | 25.24 | 25.37 | 373,365 | +0.03(+0.10%) |
Jun 03, 2015 | 25.72 | 25.72 | 25.34 | 25.34 | 2,366,818 | -0.59(-2.29%) |
Jun 02, 2015 | 25.96 | 26.00 | 25.86 | 25.93 | 274,172 | -0.63(-2.37%) |
Jun 01, 2015 | 26.74 | 26.77 | 26.51 | 26.56 | 340,638 | +0.00(+0.00%) |
May 29, 2015 | 26.54 | 26.71 | 26.48 | 26.56 | 510,473 | +0.45(+1.74%) |
May 28, 2015 | 26.03 | 26.16 | 26.01 | 26.11 | 117,636 | -0.17(-0.67%) |
May 27, 2015 | 26.15 | 26.30 | 26.13 | 26.28 | 261,720 | +0.16(+0.60%) |
May 26, 2015 | 26.28 | 26.32 | 26.03 | 26.13 | 390,707 | -0.53(-2.00%) |
May 22, 2015 | 26.71 | 26.66 | 26.66 | 26.66 | 224,120 | +0.03(+0.10%) |
May 21, 2015 | 26.64 | 26.66 | 26.54 | 26.63 | 241,665 | -0.09(-0.33%) |
May 20, 2015 | 26.55 | 26.74 | 26.51 | 26.72 | 246,261 | +0.41(+1.56%) |
May 19, 2015 | 26.37 | 26.41 | 26.26 | 26.31 | 182,280 | -0.03(-0.13%) |
May 18, 2015 | 26.44 | 26.44 | 26.32 | 26.34 | 337,823 | +0.12(+0.47%) |
May 15, 2015 | 26.14 | 26.25 | 26.06 | 26.22 | 212,234 | +0.07(+0.27%) |
May 14, 2015 | 25.97 | 26.22 | 25.97 | 26.15 | 214,625 | +0.28(+1.08%) |
May 13, 2015 | 25.72 | 25.96 | 25.72 | 25.87 | 308,815 | +0.42(+1.65%) |
May 12, 2015 | 25.50 | 25.57 | 25.42 | 25.45 | 453,283 | -0.66(-2.51%) |
May 11, 2015 | 26.17 | 26.32 | 26.08 | 26.11 | 515,824 | +0.04(+0.17%) |
May 08, 2015 | 25.93 | 26.11 | 25.86 | 26.07 | 307,025 | +0.59(+2.33%) |
May 07, 2015 | 25.13 | 25.48 | 25.12 | 25.47 | 1,184,195 | +0.17(+0.66%) |
May 06, 2015 | 25.57 | 25.60 | 25.23 | 25.30 | 431,063 | -0.89(-3.40%) |
May 05, 2015 | 26.27 | 26.31 | 26.15 | 26.20 | 449,348 | +0.03(+0.13%) |
May 04, 2015 | 26.21 | 26.29 | 26.12 | 26.16 | 1,439,273 | +0.29(+1.12%) |
May 01, 2015 | 25.70 | 25.90 | 25.63 | 25.87 | 226,661 | +0.25(+0.99%) |
Apr 30, 2015 | 25.95 | 25.95 | 25.56 | 25.62 | 534,563 | -0.35(-1.35%) |
Apr 29, 2015 | 26.07 | 26.12 | 25.91 | 25.97 | 1,058,443 | -0.31(-1.20%) |
Apr 28, 2015 | 26.13 | 26.32 | 26.07 | 26.28 | 446,248 | +0.29(+1.11%) |
Apr 27, 2015 | 25.87 | 26.00 | 25.83 | 26.00 | 543,362 | -0.17(-0.63%) |
Apr 24, 2015 | 26.34 | 26.36 | 26.12 | 26.16 | 580,930 | -0.56(-2.09%) |
Apr 23, 2015 | 26.69 | 26.73 | 26.53 | 26.72 | 368,752 | -0.32(-1.20%) |
Apr 22, 2015 | 26.88 | 27.04 | 26.79 | 27.04 | 808,831 | +0.31(+1.18%) |
Apr 21, 2015 | 26.80 | 26.80 | 26.68 | 26.73 | 403,514 | -0.17(-0.62%) |
Apr 20, 2015 | 27.07 | 27.10 | 26.82 | 26.90 | 375,465 | -0.61(-2.22%) |
Apr 17, 2015 | 27.61 | 27.63 | 27.43 | 27.51 | 316,897 | -0.45(-1.59%) |
Apr 16, 2015 | 27.96 | 28.06 | 27.89 | 27.95 | 273,527 | -0.37(-1.30%) |
Apr 15, 2015 | 28.03 | 28.32 | 28.03 | 28.32 | 830,965 | -0.09(-0.31%) |
Apr 14, 2015 | 28.34 | 28.46 | 28.31 | 28.41 | 288,855 | +0.06(+0.22%) |
Apr 13, 2015 | 28.34 | 28.47 | 28.31 | 28.35 | 936,610 | -0.05(-0.18%) |
Apr 10, 2015 | 28.19 | 28.41 | 28.19 | 28.40 | 218,687 | -0.03(-0.09%) |
Apr 09, 2015 | 28.23 | 28.44 | 28.23 | 28.43 | 294,356 | +0.31(+1.09%) |
Apr 08, 2015 | 28.01 | 28.24 | 28.01 | 28.12 | 236,308 | +0.24(+0.85%) |
Apr 07, 2015 | 28.11 | 28.11 | 27.87 | 27.88 | 347,102 | -0.17(-0.62%) |
Apr 06, 2015 | 27.97 | 28.09 | 27.84 | 28.06 | 224,980 | +0.09(+0.31%) |
Apr 02, 2015 | 27.83 | 27.97 | 27.97 | 27.97 | 421,928 | +0.16(+0.57%) |