Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.80 | 26.82 | 26.30 | 26.42 | 4,510,626 | -0.21(-0.80%) |
Jun 29, 2015 | 26.98 | 27.10 | 26.63 | 26.63 | 3,780,427 | -0.78(-2.86%) |
Jun 26, 2015 | 27.39 | 27.53 | 27.31 | 27.42 | 2,595,061 | -0.08(-0.30%) |
Jun 25, 2015 | 27.76 | 27.77 | 27.49 | 27.50 | 1,812,783 | -0.31(-1.10%) |
Jun 24, 2015 | 27.86 | 27.95 | 27.80 | 27.80 | 1,346,246 | -0.09(-0.32%) |
Jun 23, 2015 | 27.90 | 27.96 | 27.88 | 27.89 | 1,977,151 | -0.01(-0.04%) |
Jun 22, 2015 | 27.96 | 28.07 | 27.90 | 27.90 | 2,546,626 | +0.33(+1.20%) |
Jun 19, 2015 | 27.63 | 27.77 | 27.56 | 27.57 | 2,710,200 | +0.04(+0.15%) |
Jun 18, 2015 | 27.49 | 27.62 | 27.42 | 27.53 | 2,337,214 | -0.01(-0.02%) |
Jun 17, 2015 | 27.49 | 27.62 | 27.35 | 27.54 | 3,417,495 | +0.04(+0.13%) |
Jun 16, 2015 | 27.39 | 27.54 | 27.33 | 27.50 | 4,263,000 | -0.05(-0.19%) |
Jun 15, 2015 | 27.52 | 27.61 | 27.43 | 27.56 | 3,237,046 | -0.42(-1.50%) |
Jun 12, 2015 | 27.85 | 28.03 | 27.75 | 27.98 | 2,782,203 | -0.01(-0.04%) |
Jun 11, 2015 | 27.92 | 28.03 | 27.78 | 27.99 | 2,629,435 | -0.06(-0.21%) |
Jun 10, 2015 | 27.94 | 28.12 | 27.92 | 28.05 | 3,400,211 | +0.34(+1.21%) |
Jun 09, 2015 | 27.72 | 27.79 | 27.60 | 27.71 | 3,083,100 | -0.22(-0.78%) |
Jun 08, 2015 | 28.00 | 28.05 | 27.88 | 27.93 | 2,102,271 | +0.11(+0.40%) |
Jun 05, 2015 | 27.60 | 27.91 | 27.55 | 27.82 | 2,225,689 | -0.17(-0.59%) |
Jun 04, 2015 | 28.11 | 28.26 | 27.92 | 27.98 | 2,304,673 | -0.26(-0.92%) |
Jun 03, 2015 | 28.16 | 28.44 | 28.15 | 28.24 | 2,067,932 | +0.07(+0.25%) |
Jun 02, 2015 | 28.14 | 28.28 | 28.09 | 28.17 | 3,274,956 | +0.18(+0.65%) |
Jun 01, 2015 | 28.02 | 28.05 | 27.84 | 27.99 | 3,169,220 | -0.02(-0.06%) |
May 29, 2015 | 28.35 | 28.38 | 27.90 | 28.00 | 2,994,078 | -0.11(-0.40%) |
May 28, 2015 | 28.13 | 28.16 | 27.98 | 28.12 | 2,554,907 | -0.07(-0.25%) |
May 27, 2015 | 28.05 | 28.41 | 28.00 | 28.19 | 4,134,228 | +0.24(+0.86%) |
May 26, 2015 | 28.18 | 28.19 | 27.88 | 27.95 | 4,333,674 | -0.42(-1.48%) |
May 22, 2015 | 28.41 | 28.36 | 28.36 | 28.36 | 2,662,942 | +0.09(+0.31%) |
May 21, 2015 | 28.36 | 28.41 | 28.26 | 28.28 | 5,476,545 | +0.09(+0.31%) |
May 20, 2015 | 28.21 | 28.34 | 28.16 | 28.19 | 3,536,333 | +0.27(+0.97%) |
May 19, 2015 | 27.83 | 27.96 | 27.79 | 27.92 | 5,153,992 | -0.35(-1.24%) |
May 18, 2015 | 28.29 | 28.41 | 28.24 | 28.27 | 2,461,736 | -0.21(-0.74%) |
May 15, 2015 | 28.35 | 28.48 | 28.28 | 28.48 | 2,513,303 | +0.08(+0.29%) |
May 14, 2015 | 28.38 | 28.43 | 28.22 | 28.39 | 3,097,546 | +0.20(+0.72%) |
May 13, 2015 | 28.13 | 28.23 | 28.00 | 28.19 | 3,004,575 | -0.10(-0.35%) |
May 12, 2015 | 28.27 | 28.40 | 28.20 | 28.29 | 3,209,140 | -0.35(-1.22%) |
May 11, 2015 | 28.67 | 28.81 | 28.60 | 28.64 | 3,126,187 | -0.23(-0.79%) |
May 08, 2015 | 28.77 | 28.93 | 28.64 | 28.87 | 3,609,625 | +0.76(+2.70%) |
May 07, 2015 | 28.06 | 28.14 | 27.79 | 28.11 | 2,877,493 | -0.04(-0.15%) |
May 06, 2015 | 28.10 | 28.21 | 28.02 | 28.15 | 4,343,120 | +0.40(+1.43%) |
May 05, 2015 | 28.10 | 28.13 | 27.72 | 27.75 | 6,300,513 | -0.89(-3.12%) |
May 04, 2015 | 28.63 | 28.70 | 28.56 | 28.65 | 3,476,721 | -0.08(-0.26%) |
May 01, 2015 | 28.66 | 28.73 | 28.50 | 28.72 | 4,009,647 | -0.23(-0.81%) |
Apr 30, 2015 | 28.97 | 29.14 | 28.87 | 28.95 | 6,069,321 | -0.32(-1.08%) |
Apr 29, 2015 | 29.25 | 29.32 | 29.05 | 29.27 | 7,095,274 | +0.35(+1.21%) |
Apr 28, 2015 | 28.70 | 28.93 | 28.61 | 28.92 | 4,306,070 | +0.05(+0.18%) |
Apr 27, 2015 | 28.76 | 28.89 | 28.67 | 28.87 | 6,956,880 | +1.03(+3.71%) |
Apr 24, 2015 | 27.85 | 27.91 | 27.69 | 27.83 | 5,616,270 | +0.93(+3.47%) |
Apr 23, 2015 | 26.72 | 26.94 | 26.69 | 26.90 | 3,444,618 | +0.29(+1.10%) |
Apr 22, 2015 | 26.62 | 26.63 | 26.41 | 26.61 | 3,120,887 | +0.01(+0.02%) |
Apr 21, 2015 | 26.66 | 26.80 | 26.59 | 26.60 | 4,156,461 | +0.05(+0.20%) |
Apr 20, 2015 | 26.57 | 26.70 | 26.52 | 26.55 | 3,587,193 | +0.38(+1.45%) |
Apr 17, 2015 | 26.17 | 26.25 | 26.11 | 26.17 | 3,037,988 | -0.33(-1.25%) |
Apr 16, 2015 | 26.51 | 26.56 | 26.38 | 26.50 | 3,774,839 | -0.27(-1.00%) |
Apr 15, 2015 | 26.56 | 26.79 | 26.53 | 26.77 | 2,782,450 | +0.15(+0.55%) |
Apr 14, 2015 | 26.55 | 26.66 | 26.49 | 26.63 | 5,082,733 | +0.22(+0.82%) |
Apr 13, 2015 | 26.43 | 26.49 | 26.29 | 26.41 | 6,839,384 | +0.34(+1.30%) |
Apr 10, 2015 | 26.07 | 26.14 | 25.99 | 26.07 | 3,736,485 | +0.09(+0.34%) |
Apr 09, 2015 | 25.91 | 26.04 | 25.87 | 25.99 | 4,996,875 | +0.45(+1.76%) |
Apr 08, 2015 | 25.72 | 25.75 | 25.38 | 25.54 | 4,873,144 | +0.16(+0.64%) |
Apr 07, 2015 | 25.41 | 25.51 | 25.36 | 25.37 | 5,984,210 | -0.02(-0.07%) |
Apr 06, 2015 | 25.22 | 25.55 | 25.19 | 25.39 | 2,065,543 | +0.22(+0.86%) |
Apr 02, 2015 | 25.13 | 25.17 | 25.17 | 25.17 | 2,257,236 | +0.13(+0.54%) |