Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.85 | 25.93 | 25.34 | 25.60 | 10,306,838 | -0.05(-0.18%) |
Jun 29, 2015 | 26.18 | 26.26 | 25.63 | 25.65 | 2,554,168 | -0.75(-2.82%) |
Jun 26, 2015 | 26.49 | 26.73 | 26.32 | 26.39 | 4,317,393 | +0.08(+0.29%) |
Jun 25, 2015 | 26.33 | 26.54 | 26.21 | 26.32 | 2,006,043 | +0.11(+0.41%) |
Jun 24, 2015 | 26.31 | 26.47 | 26.20 | 26.21 | 2,508,120 | -0.17(-0.64%) |
Jun 23, 2015 | 26.29 | 26.47 | 26.18 | 26.38 | 1,944,700 | +0.16(+0.62%) |
Jun 22, 2015 | 26.13 | 26.26 | 26.00 | 26.22 | 2,948,961 | +0.27(+1.04%) |
Jun 19, 2015 | 25.76 | 26.12 | 25.56 | 25.95 | 6,166,696 | +0.17(+0.66%) |
Jun 18, 2015 | 25.37 | 25.87 | 25.36 | 25.78 | 2,862,087 | +0.45(+1.76%) |
Jun 17, 2015 | 25.39 | 25.48 | 25.20 | 25.33 | 2,494,468 | -0.07(-0.27%) |
Jun 16, 2015 | 24.83 | 25.43 | 24.83 | 25.40 | 1,886,071 | +0.51(+2.04%) |
Jun 15, 2015 | 24.93 | 25.01 | 24.79 | 24.90 | 2,172,159 | -0.22(-0.86%) |
Jun 12, 2015 | 24.86 | 25.13 | 24.79 | 25.11 | 1,715,635 | +0.14(+0.55%) |
Jun 11, 2015 | 25.08 | 25.29 | 24.92 | 24.97 | 1,666,588 | -0.06(-0.25%) |
Jun 10, 2015 | 24.93 | 25.13 | 24.82 | 25.03 | 1,715,484 | +0.22(+0.90%) |
Jun 09, 2015 | 24.80 | 24.88 | 24.57 | 24.81 | 2,785,437 | -0.01(-0.03%) |
Jun 08, 2015 | 24.82 | 24.89 | 24.67 | 24.82 | 3,624,954 | -0.04(-0.15%) |
Jun 05, 2015 | 24.57 | 24.93 | 24.47 | 24.86 | 3,136,867 | +0.23(+0.94%) |
Jun 04, 2015 | 24.47 | 24.77 | 24.44 | 24.63 | 2,343,175 | +0.02(+0.06%) |
Jun 03, 2015 | 24.54 | 24.70 | 24.41 | 24.61 | 2,705,537 | +0.17(+0.69%) |
Jun 02, 2015 | 24.54 | 24.73 | 24.40 | 24.44 | 3,470,803 | -0.16(-0.66%) |
Jun 01, 2015 | 24.50 | 24.70 | 24.44 | 24.60 | 4,061,851 | +0.12(+0.50%) |
May 29, 2015 | 24.58 | 24.72 | 24.38 | 24.48 | 4,644,424 | -0.05(-0.22%) |
May 28, 2015 | 24.49 | 24.65 | 24.39 | 24.54 | 3,020,182 | -0.02(-0.06%) |
May 27, 2015 | 24.63 | 24.81 | 24.49 | 24.55 | 3,280,860 | -0.04(-0.16%) |
May 26, 2015 | 24.70 | 24.78 | 24.50 | 24.59 | 3,750,803 | -0.27(-1.08%) |
May 22, 2015 | 24.90 | 24.86 | 24.86 | 24.86 | 3,485,653 | -0.08(-0.31%) |
May 21, 2015 | 24.64 | 24.96 | 24.64 | 24.93 | 3,436,489 | +0.18(+0.75%) |
May 20, 2015 | 24.62 | 24.78 | 24.41 | 24.75 | 2,950,879 | +0.12(+0.47%) |
May 19, 2015 | 24.46 | 24.79 | 24.36 | 24.64 | 3,244,295 | +0.25(+1.04%) |
May 18, 2015 | 24.04 | 24.39 | 24.02 | 24.38 | 3,471,905 | +0.40(+1.66%) |
May 15, 2015 | 24.06 | 24.30 | 23.90 | 23.98 | 2,668,953 | +0.16(+0.67%) |
May 14, 2015 | 23.51 | 23.86 | 23.36 | 23.82 | 3,332,747 | +0.49(+2.10%) |
May 13, 2015 | 23.78 | 23.89 | 23.30 | 23.33 | 3,386,460 | -0.42(-1.77%) |
May 12, 2015 | 24.21 | 24.21 | 23.75 | 23.75 | 4,517,398 | -0.62(-2.55%) |
May 11, 2015 | 24.21 | 24.49 | 24.17 | 24.37 | 2,751,110 | +0.12(+0.51%) |
May 08, 2015 | 24.24 | 24.57 | 24.21 | 24.25 | 2,154,564 | +0.29(+1.21%) |
May 07, 2015 | 23.70 | 24.03 | 23.55 | 23.96 | 3,831,097 | +0.25(+1.03%) |
May 06, 2015 | 23.84 | 23.92 | 23.55 | 23.72 | 2,468,902 | -0.14(-0.58%) |
May 05, 2015 | 24.22 | 24.29 | 23.81 | 23.85 | 2,731,369 | -0.44(-1.80%) |
May 04, 2015 | 24.18 | 24.58 | 24.15 | 24.29 | 3,166,048 | +0.21(+0.89%) |
May 01, 2015 | 23.85 | 24.08 | 23.81 | 24.08 | 2,879,032 | +0.27(+1.13%) |
Apr 30, 2015 | 23.63 | 23.99 | 23.58 | 23.81 | 4,491,857 | +0.15(+0.62%) |
Apr 29, 2015 | 23.86 | 23.98 | 23.58 | 23.66 | 4,593,928 | -0.33(-1.37%) |
Apr 28, 2015 | 24.24 | 24.32 | 23.85 | 23.99 | 4,328,145 | -0.38(-1.57%) |
Apr 27, 2015 | 24.70 | 24.77 | 24.16 | 24.37 | 7,236,226 | -0.31(-1.24%) |
Apr 24, 2015 | 25.35 | 25.69 | 24.34 | 24.68 | 15,857,728 | -1.81(-6.82%) |
Apr 23, 2015 | 26.16 | 26.63 | 26.05 | 26.49 | 4,439,446 | +0.35(+1.35%) |
Apr 22, 2015 | 26.01 | 26.16 | 25.77 | 26.14 | 2,419,157 | +0.18(+0.68%) |
Apr 21, 2015 | 25.89 | 26.20 | 25.76 | 25.96 | 2,856,630 | +0.08(+0.33%) |
Apr 20, 2015 | 25.83 | 25.89 | 25.55 | 25.88 | 3,097,021 | +0.15(+0.60%) |
Apr 17, 2015 | 25.71 | 25.87 | 25.63 | 25.72 | 2,505,987 | -0.15(-0.59%) |
Apr 16, 2015 | 25.86 | 26.01 | 25.82 | 25.88 | 2,832,267 | -0.05(-0.21%) |
Apr 15, 2015 | 26.01 | 26.08 | 25.93 | 25.93 | 1,949,055 | -0.03(-0.12%) |
Apr 14, 2015 | 26.09 | 26.22 | 25.92 | 25.96 | 1,842,363 | -0.20(-0.76%) |
Apr 13, 2015 | 26.45 | 26.51 | 26.15 | 26.16 | 1,539,668 | -0.27(-1.01%) |
Apr 10, 2015 | 26.50 | 26.62 | 26.20 | 26.43 | 2,566,255 | +0.00(+0.00%) |
Apr 09, 2015 | 26.24 | 26.44 | 26.11 | 26.43 | 2,967,665 | +0.31(+1.17%) |
Apr 08, 2015 | 25.99 | 26.17 | 25.88 | 26.12 | 5,586,494 | +0.24(+0.92%) |
Apr 07, 2015 | 26.04 | 26.17 | 25.87 | 25.88 | 2,070,556 | -0.17(-0.65%) |
Apr 06, 2015 | 25.97 | 26.30 | 25.84 | 26.05 | 3,022,374 | -0.10(-0.38%) |
Apr 02, 2015 | 26.14 | 26.15 | 26.15 | 26.15 | 3,002,770 | -0.03(-0.12%) |