Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.40 | 24.41 | 23.99 | 24.03 | 4,890,911 | -0.09(-0.37%) |
Jun 29, 2015 | 24.83 | 24.83 | 24.07 | 24.12 | 6,334,124 | -0.91(-3.65%) |
Jun 26, 2015 | 25.09 | 25.43 | 25.01 | 25.03 | 8,501,975 | +0.10(+0.41%) |
Jun 25, 2015 | 25.14 | 25.31 | 24.91 | 24.93 | 4,894,741 | -0.07(-0.29%) |
Jun 24, 2015 | 25.78 | 25.97 | 24.98 | 25.00 | 6,753,976 | -0.69(-2.70%) |
Jun 23, 2015 | 25.76 | 26.03 | 25.68 | 25.70 | 5,338,558 | -0.04(-0.14%) |
Jun 22, 2015 | 25.90 | 26.05 | 25.61 | 25.73 | 3,347,379 | -0.02(-0.09%) |
Jun 19, 2015 | 25.59 | 26.02 | 25.46 | 25.75 | 5,926,741 | -0.04(-0.17%) |
Jun 18, 2015 | 25.25 | 25.86 | 25.21 | 25.80 | 6,193,032 | +0.74(+2.94%) |
Jun 17, 2015 | 25.42 | 25.49 | 24.91 | 25.06 | 3,479,575 | -0.28(-1.10%) |
Jun 16, 2015 | 25.22 | 25.34 | 25.07 | 25.34 | 4,185,826 | +0.20(+0.79%) |
Jun 15, 2015 | 25.03 | 25.21 | 24.87 | 25.14 | 3,823,617 | -0.06(-0.23%) |
Jun 12, 2015 | 25.05 | 25.40 | 25.03 | 25.20 | 2,640,594 | +0.00(+0.00%) |
Jun 11, 2015 | 25.21 | 25.50 | 25.17 | 25.20 | 3,278,782 | -0.01(-0.06%) |
Jun 10, 2015 | 25.03 | 25.25 | 24.94 | 25.22 | 4,504,344 | +0.29(+1.15%) |
Jun 09, 2015 | 25.11 | 25.39 | 24.87 | 24.93 | 4,356,094 | -0.17(-0.68%) |
Jun 08, 2015 | 25.33 | 25.45 | 25.05 | 25.10 | 4,880,873 | -0.18(-0.70%) |
Jun 05, 2015 | 25.30 | 25.46 | 25.19 | 25.27 | 5,138,203 | +0.00(+0.00%) |
Jun 04, 2015 | 25.49 | 25.87 | 25.26 | 25.27 | 4,243,104 | -0.40(-1.54%) |
Jun 03, 2015 | 25.43 | 25.98 | 25.35 | 25.67 | 4,568,669 | +0.22(+0.86%) |
Jun 02, 2015 | 25.11 | 25.65 | 25.07 | 25.45 | 5,584,340 | +0.29(+1.16%) |
Jun 01, 2015 | 25.51 | 25.54 | 25.11 | 25.16 | 6,216,565 | -0.24(-0.95%) |
May 29, 2015 | 25.00 | 25.60 | 25.00 | 25.40 | 7,632,941 | +0.38(+1.52%) |
May 28, 2015 | 25.15 | 25.25 | 24.91 | 25.02 | 5,277,646 | -0.13(-0.52%) |
May 27, 2015 | 24.93 | 25.42 | 24.89 | 25.15 | 7,476,191 | +0.34(+1.36%) |
May 26, 2015 | 25.08 | 25.17 | 24.73 | 24.81 | 6,954,986 | -0.31(-1.25%) |
May 22, 2015 | 25.98 | 25.13 | 25.13 | 25.13 | 10,599,795 | -0.57(-2.22%) |
May 21, 2015 | 26.79 | 26.79 | 25.63 | 25.70 | 24,579,196 | +0.97(+3.94%) |
May 20, 2015 | 25.43 | 25.46 | 24.69 | 24.73 | 14,707,892 | -0.88(-3.43%) |
May 19, 2015 | 25.83 | 25.87 | 25.47 | 25.60 | 7,061,397 | -0.08(-0.31%) |
May 18, 2015 | 25.07 | 25.84 | 24.98 | 25.68 | 9,650,763 | +0.37(+1.45%) |
May 15, 2015 | 25.52 | 25.56 | 25.25 | 25.32 | 7,495,854 | -0.17(-0.66%) |
May 14, 2015 | 26.64 | 26.64 | 25.46 | 25.49 | 10,477,972 | -1.01(-3.81%) |
May 13, 2015 | 27.09 | 27.09 | 26.35 | 26.50 | 5,797,781 | -0.44(-1.63%) |
May 12, 2015 | 26.89 | 27.01 | 26.66 | 26.94 | 4,982,021 | -0.12(-0.46%) |
May 11, 2015 | 26.73 | 27.21 | 26.73 | 27.06 | 3,982,388 | +0.26(+0.98%) |
May 08, 2015 | 26.66 | 26.89 | 26.54 | 26.80 | 3,956,437 | +0.36(+1.36%) |
May 07, 2015 | 25.84 | 26.52 | 25.77 | 26.44 | 4,104,018 | +0.59(+2.27%) |
May 06, 2015 | 26.12 | 26.17 | 25.75 | 25.85 | 4,837,829 | -0.11(-0.42%) |
May 05, 2015 | 26.13 | 26.29 | 25.86 | 25.96 | 4,556,681 | -0.12(-0.48%) |
May 04, 2015 | 25.75 | 26.17 | 25.74 | 26.09 | 3,892,975 | +0.34(+1.31%) |
May 01, 2015 | 25.44 | 25.91 | 25.43 | 25.75 | 4,357,344 | +0.39(+1.53%) |
Apr 30, 2015 | 25.38 | 25.74 | 25.25 | 25.36 | 4,788,096 | -0.15(-0.60%) |
Apr 29, 2015 | 25.88 | 26.11 | 25.38 | 25.52 | 5,331,918 | -0.63(-2.41%) |
Apr 28, 2015 | 25.93 | 26.47 | 25.85 | 26.15 | 4,182,545 | +0.29(+1.10%) |
Apr 27, 2015 | 26.02 | 26.12 | 25.80 | 25.86 | 3,739,930 | -0.04(-0.17%) |
Apr 24, 2015 | 26.09 | 26.19 | 25.67 | 25.90 | 10,176,943 | -0.54(-2.05%) |
Apr 23, 2015 | 26.31 | 26.83 | 26.28 | 26.45 | 6,978,518 | -0.04(-0.14%) |
Apr 22, 2015 | 26.71 | 26.85 | 26.31 | 26.48 | 6,448,303 | -0.20(-0.74%) |
Apr 21, 2015 | 26.90 | 27.08 | 26.56 | 26.68 | 6,196,840 | -0.10(-0.36%) |
Apr 20, 2015 | 26.98 | 27.04 | 26.76 | 26.77 | 4,891,916 | +0.09(+0.33%) |
Apr 17, 2015 | 27.02 | 27.08 | 26.49 | 26.69 | 6,397,234 | -0.53(-1.96%) |
Apr 16, 2015 | 27.45 | 27.45 | 27.14 | 27.22 | 4,928,429 | -0.26(-0.96%) |
Apr 15, 2015 | 27.85 | 28.01 | 27.46 | 27.48 | 3,742,006 | -0.18(-0.66%) |
Apr 14, 2015 | 27.91 | 28.01 | 26.84 | 27.67 | 7,165,563 | -0.40(-1.41%) |
Apr 13, 2015 | 28.14 | 28.33 | 27.90 | 28.06 | 3,965,376 | -0.18(-0.62%) |
Apr 10, 2015 | 28.39 | 28.43 | 28.11 | 28.24 | 3,206,847 | -0.10(-0.34%) |
Apr 09, 2015 | 27.83 | 28.39 | 27.83 | 28.33 | 4,503,209 | +0.26(+0.91%) |
Apr 08, 2015 | 27.97 | 28.18 | 27.58 | 28.08 | 5,440,266 | +0.22(+0.79%) |
Apr 07, 2015 | 28.06 | 28.46 | 27.83 | 27.86 | 5,990,945 | -0.11(-0.39%) |
Apr 06, 2015 | 27.69 | 28.18 | 27.67 | 27.97 | 5,469,624 | -0.01(-0.03%) |
Apr 02, 2015 | 27.30 | 27.98 | 27.98 | 27.98 | 5,838,043 | +0.74(+2.71%) |