Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.63 | 11,632,421 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.27 | 24.80 | 24.85 | 9,730,777 | -0.64(-2.52%) |
Jun 26, 2015 | 25.64 | 25.76 | 25.41 | 25.49 | 6,871,402 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.01 | 25.66 | 25.82 | 10,880,670 | +0.04(+0.14%) |
Jun 24, 2015 | 25.45 | 25.90 | 25.45 | 25.79 | 10,323,115 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.65 | 25.48 | 25.61 | 4,261,811 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.48 | 25.59 | 5,529,249 | +0.23(+0.90%) |
Jun 19, 2015 | 25.40 | 25.50 | 25.29 | 25.37 | 4,922,405 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.43 | 5,817,059 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.53 | 25.15 | 25.40 | 5,274,603 | +0.18(+0.73%) |
Jun 16, 2015 | 25.22 | 25.24 | 24.89 | 25.22 | 11,090,538 | -0.01(-0.02%) |
Jun 15, 2015 | 24.87 | 25.27 | 24.87 | 25.22 | 6,754,199 | +0.07(+0.29%) |
Jun 12, 2015 | 25.32 | 25.33 | 25.09 | 25.15 | 5,002,845 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.67 | 25.45 | 25.53 | 6,611,427 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,035,657 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.11 | 24.83 | 25.00 | 5,466,469 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.11 | 24.92 | 24.98 | 4,569,480 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.69 | 25.00 | 9,055,716 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,456,586 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.40 | 25.42 | 4,551,547 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,081,194 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.24 | 6,645,443 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,678 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.43 | 25.61 | 5,100,940 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.64 | 25.76 | 5,161,449 | +0.10(+0.38%) |
May 26, 2015 | 25.85 | 25.87 | 25.55 | 25.66 | 7,093,140 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,197,140 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.20 | 26.45 | 6,862,623 | +0.51(+1.95%) |
May 20, 2015 | 25.93 | 26.08 | 25.86 | 25.94 | 4,924,191 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,332,213 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,353,290 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,807 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.46 | 26.48 | 7,532,530 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,774 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,655 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,790 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,932 | +0.54(+2.10%) |
May 07, 2015 | 25.90 | 25.92 | 25.52 | 25.79 | 8,143,102 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,563,394 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.65 | 26.18 | 26.20 | 10,232,523 | -0.19(-0.71%) |
May 04, 2015 | 26.36 | 26.52 | 26.33 | 26.39 | 8,463,201 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.80 | 26.28 | 11,991,239 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.22 | 26.24 | 9,266,841 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,804,335 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,312,033 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,486,628 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,908,136 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,983 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.28 | 8,558,233 | +0.28(+1.08%) |
Apr 21, 2015 | 26.17 | 26.30 | 25.85 | 26.00 | 12,845,965 | -0.02(-0.09%) |
Apr 20, 2015 | 26.14 | 26.29 | 26.02 | 26.03 | 9,536,735 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.86 | 26.07 | 12,280,999 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.86 | 10,942,870 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,687,170 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,999 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,285,513 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.04 | 25.25 | 8,192,253 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.24 | 24.65 | 25.14 | 25,326,772 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.72 | 24.78 | 28,102,118 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.45 | 24.47 | 13,289,131 | +0.07(+0.30%) |
Apr 06, 2015 | 24.22 | 24.52 | 24.17 | 24.39 | 7,659,283 | +0.29(+1.21%) |
Apr 02, 2015 | 23.97 | 24.10 | 24.10 | 24.10 | 5,760,189 | +0.09(+0.38%) |