Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.06 | 26.07 | 25.59 | 25.90 | 5,178,243 | +0.15(+0.57%) |
Jun 29, 2015 | 25.70 | 26.12 | 25.55 | 25.75 | 7,438,422 | -0.54(-2.07%) |
Jun 26, 2015 | 26.03 | 26.30 | 25.76 | 26.30 | 5,025,774 | +0.27(+1.02%) |
Jun 25, 2015 | 26.30 | 26.40 | 25.68 | 26.03 | 7,771,711 | -0.19(-0.73%) |
Jun 24, 2015 | 26.66 | 26.70 | 25.93 | 26.22 | 9,208,691 | -0.48(-1.80%) |
Jun 23, 2015 | 26.73 | 26.82 | 26.55 | 26.70 | 4,191,761 | -0.02(-0.07%) |
Jun 22, 2015 | 26.97 | 27.00 | 26.69 | 26.72 | 4,854,854 | -0.14(-0.52%) |
Jun 19, 2015 | 26.63 | 26.91 | 26.55 | 26.86 | 4,419,147 | +0.25(+0.93%) |
Jun 18, 2015 | 26.56 | 26.89 | 26.54 | 26.61 | 5,810,376 | +0.08(+0.29%) |
Jun 17, 2015 | 26.68 | 26.80 | 26.50 | 26.54 | 4,431,178 | -0.06(-0.24%) |
Jun 16, 2015 | 26.72 | 26.82 | 26.51 | 26.60 | 3,694,314 | -0.16(-0.62%) |
Jun 15, 2015 | 26.77 | 26.85 | 26.43 | 26.76 | 6,800,477 | -0.16(-0.61%) |
Jun 12, 2015 | 26.83 | 26.95 | 26.62 | 26.93 | 4,075,309 | +0.05(+0.19%) |
Jun 11, 2015 | 26.75 | 27.07 | 26.71 | 26.88 | 5,156,458 | +0.26(+0.98%) |
Jun 10, 2015 | 26.21 | 26.88 | 26.14 | 26.62 | 5,820,647 | +0.52(+1.99%) |
Jun 09, 2015 | 26.52 | 26.52 | 25.67 | 26.10 | 11,074,229 | -0.45(-1.69%) |
Jun 08, 2015 | 26.87 | 26.96 | 26.39 | 26.55 | 7,698,033 | -0.32(-1.18%) |
Jun 05, 2015 | 27.25 | 27.34 | 26.77 | 26.87 | 7,203,357 | -0.39(-1.44%) |
Jun 04, 2015 | 27.47 | 27.58 | 27.18 | 27.26 | 8,166,790 | -0.33(-1.19%) |
Jun 03, 2015 | 27.72 | 27.91 | 27.54 | 27.59 | 6,945,422 | +0.13(+0.46%) |
Jun 02, 2015 | 27.50 | 27.56 | 27.24 | 27.46 | 7,273,076 | -0.10(-0.37%) |
Jun 01, 2015 | 27.89 | 27.90 | 27.42 | 27.56 | 6,125,247 | -0.19(-0.68%) |
May 29, 2015 | 27.66 | 27.83 | 27.37 | 27.75 | 4,673,151 | +0.11(+0.39%) |
May 28, 2015 | 27.54 | 27.66 | 27.34 | 27.65 | 3,477,869 | +0.11(+0.41%) |
May 27, 2015 | 27.34 | 27.55 | 27.28 | 27.53 | 5,144,782 | +0.17(+0.63%) |
May 26, 2015 | 27.55 | 27.56 | 27.25 | 27.36 | 5,782,517 | -0.15(-0.55%) |
May 22, 2015 | 27.63 | 27.51 | 27.51 | 27.51 | 5,687,972 | -0.10(-0.34%) |
May 21, 2015 | 27.72 | 27.78 | 27.46 | 27.61 | 5,090,219 | -0.12(-0.43%) |
May 20, 2015 | 27.81 | 27.87 | 27.61 | 27.73 | 4,066,269 | +0.08(+0.28%) |
May 19, 2015 | 28.04 | 28.15 | 27.60 | 27.65 | 7,334,183 | -0.20(-0.73%) |
May 18, 2015 | 27.52 | 27.98 | 27.44 | 27.85 | 6,781,675 | +0.36(+1.31%) |
May 15, 2015 | 27.31 | 27.53 | 27.30 | 27.49 | 4,567,191 | +0.19(+0.70%) |
May 14, 2015 | 27.10 | 27.37 | 27.07 | 27.30 | 5,197,912 | +0.32(+1.20%) |
May 13, 2015 | 27.08 | 27.09 | 26.81 | 26.98 | 4,407,805 | +0.03(+0.09%) |
May 12, 2015 | 27.04 | 27.10 | 26.78 | 26.95 | 4,990,894 | -0.10(-0.35%) |
May 11, 2015 | 27.02 | 27.18 | 26.88 | 27.05 | 7,659,244 | +0.06(+0.21%) |
May 08, 2015 | 27.11 | 27.20 | 26.95 | 26.99 | 6,445,530 | +0.22(+0.80%) |
May 07, 2015 | 26.42 | 27.06 | 26.33 | 26.78 | 7,351,982 | +0.32(+1.22%) |
May 06, 2015 | 27.01 | 27.07 | 26.35 | 26.45 | 6,907,444 | -0.34(-1.25%) |
May 05, 2015 | 27.13 | 27.27 | 26.70 | 26.79 | 8,743,832 | -0.17(-0.63%) |
May 04, 2015 | 27.14 | 27.18 | 26.74 | 26.96 | 11,349,649 | +0.51(+1.94%) |
May 01, 2015 | 26.02 | 26.45 | 25.99 | 26.45 | 5,384,968 | +0.49(+1.90%) |
Apr 30, 2015 | 26.28 | 26.45 | 25.76 | 25.95 | 9,227,778 | -0.51(-1.94%) |
Apr 29, 2015 | 26.40 | 26.88 | 26.19 | 26.47 | 7,100,862 | +0.05(+0.19%) |
Apr 28, 2015 | 26.37 | 26.45 | 25.98 | 26.42 | 5,383,869 | +0.06(+0.24%) |
Apr 27, 2015 | 26.45 | 26.48 | 26.26 | 26.35 | 6,325,777 | +0.11(+0.43%) |
Apr 24, 2015 | 26.08 | 26.31 | 26.02 | 26.24 | 7,617,359 | +0.27(+1.02%) |
Apr 23, 2015 | 25.87 | 26.25 | 25.85 | 25.97 | 10,469,315 | +0.08(+0.29%) |
Apr 22, 2015 | 26.10 | 26.14 | 25.74 | 25.90 | 10,400,298 | +0.02(+0.10%) |
Apr 21, 2015 | 26.05 | 26.08 | 25.65 | 25.87 | 7,370,143 | -0.06(-0.24%) |
Apr 20, 2015 | 26.49 | 26.51 | 25.85 | 25.93 | 11,114,141 | -0.02(-0.07%) |
Apr 17, 2015 | 25.56 | 25.95 | 25.39 | 25.95 | 10,165,552 | +0.43(+1.70%) |
Apr 16, 2015 | 26.17 | 26.20 | 25.51 | 25.52 | 15,162,559 | +0.08(+0.32%) |
Apr 15, 2015 | 24.94 | 25.52 | 24.87 | 25.44 | 9,077,471 | +0.61(+2.45%) |
Apr 14, 2015 | 25.03 | 25.12 | 24.75 | 24.83 | 6,824,342 | -0.07(-0.27%) |
Apr 13, 2015 | 25.02 | 25.36 | 24.68 | 24.90 | 8,572,871 | +0.08(+0.33%) |
Apr 10, 2015 | 24.55 | 24.93 | 24.36 | 24.82 | 8,912,335 | +0.51(+2.09%) |
Apr 09, 2015 | 24.36 | 24.43 | 24.14 | 24.31 | 6,269,858 | -0.01(-0.03%) |
Apr 08, 2015 | 24.15 | 24.47 | 24.15 | 24.32 | 7,185,510 | +0.17(+0.69%) |
Apr 07, 2015 | 23.99 | 24.38 | 23.88 | 24.15 | 5,961,844 | +0.24(+1.01%) |
Apr 06, 2015 | 23.99 | 24.11 | 23.76 | 23.91 | 6,541,275 | -0.14(-0.57%) |
Apr 02, 2015 | 24.19 | 24.04 | 24.04 | 24.04 | 5,745,398 | -0.17(-0.69%) |