Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.60 | 25.60 | 25.19 | 25.29 | 2,075,996 | +0.01(+0.04%) |
Jun 29, 2015 | 25.96 | 25.96 | 25.24 | 25.28 | 1,391,798 | -1.00(-3.81%) |
Jun 26, 2015 | 26.29 | 26.35 | 26.22 | 26.28 | 939,910 | +0.09(+0.35%) |
Jun 25, 2015 | 26.33 | 26.34 | 26.19 | 26.19 | 1,124,971 | -0.08(-0.32%) |
Jun 24, 2015 | 26.38 | 26.44 | 26.25 | 26.27 | 917,839 | -0.24(-0.91%) |
Jun 23, 2015 | 26.50 | 26.55 | 26.45 | 26.51 | 766,273 | +0.31(+1.17%) |
Jun 22, 2015 | 26.13 | 26.27 | 26.10 | 26.21 | 481,285 | +0.58(+2.28%) |
Jun 19, 2015 | 25.70 | 25.71 | 25.60 | 25.63 | 1,666,950 | -0.02(-0.07%) |
Jun 18, 2015 | 25.41 | 25.87 | 25.41 | 25.64 | 1,039,058 | +0.16(+0.62%) |
Jun 17, 2015 | 25.61 | 25.71 | 25.44 | 25.49 | 848,339 | -0.27(-1.04%) |
Jun 16, 2015 | 25.61 | 25.77 | 25.60 | 25.75 | 988,768 | +0.03(+0.11%) |
Jun 15, 2015 | 25.68 | 25.70 | 25.63 | 25.73 | 721,526 | -0.22(-0.86%) |
Jun 12, 2015 | 25.93 | 25.98 | 25.80 | 25.95 | 1,559,025 | -0.21(-0.81%) |
Jun 11, 2015 | 26.27 | 26.30 | 26.10 | 26.16 | 11,983,428 | +0.18(+0.68%) |
Jun 10, 2015 | 25.81 | 26.05 | 25.80 | 25.99 | 763,476 | +0.34(+1.34%) |
Jun 09, 2015 | 25.70 | 25.73 | 25.60 | 25.64 | 813,108 | -0.16(-0.61%) |
Jun 08, 2015 | 25.95 | 25.95 | 25.73 | 25.80 | 492,486 | -0.32(-1.24%) |
Jun 05, 2015 | 26.13 | 26.20 | 26.03 | 26.13 | 1,165,602 | -0.06(-0.25%) |
Jun 04, 2015 | 26.27 | 26.43 | 26.09 | 26.19 | 1,747,948 | -0.24(-0.91%) |
Jun 03, 2015 | 26.50 | 26.56 | 26.39 | 26.43 | 1,140,660 | +0.05(+0.18%) |
Jun 02, 2015 | 26.38 | 26.45 | 26.34 | 26.38 | 1,170,955 | -0.25(-0.94%) |
Jun 01, 2015 | 26.63 | 26.64 | 26.51 | 26.63 | 1,080,318 | +0.08(+0.31%) |
May 29, 2015 | 26.67 | 26.68 | 26.44 | 26.55 | 1,208,338 | -0.28(-1.04%) |
May 28, 2015 | 26.81 | 26.84 | 26.67 | 26.83 | 845,504 | -0.05(-0.17%) |
May 27, 2015 | 26.71 | 26.90 | 26.69 | 26.88 | 1,458,178 | +0.27(+1.01%) |
May 26, 2015 | 26.78 | 26.78 | 26.51 | 26.61 | 719,932 | -0.21(-0.79%) |
May 22, 2015 | 26.80 | 26.82 | 26.82 | 26.82 | 618,616 | +0.05(+0.17%) |
May 21, 2015 | 26.65 | 26.79 | 26.65 | 26.77 | 1,216,428 | +0.07(+0.28%) |
May 20, 2015 | 26.63 | 26.72 | 26.58 | 26.70 | 1,685,345 | +0.10(+0.38%) |
May 19, 2015 | 26.58 | 26.66 | 26.52 | 26.60 | 1,108,833 | +0.17(+0.63%) |
May 18, 2015 | 26.26 | 26.43 | 26.25 | 26.43 | 3,690,994 | +0.13(+0.49%) |
May 15, 2015 | 26.33 | 26.34 | 26.16 | 26.30 | 682,021 | +0.03(+0.11%) |
May 14, 2015 | 26.15 | 26.28 | 26.12 | 26.27 | 708,873 | +0.25(+0.96%) |
May 13, 2015 | 26.15 | 26.21 | 25.97 | 26.02 | 1,028,953 | -0.03(-0.11%) |
May 12, 2015 | 26.00 | 26.09 | 25.93 | 26.05 | 1,289,998 | -0.16(-0.60%) |
May 11, 2015 | 26.25 | 26.28 | 26.17 | 26.21 | 1,059,916 | -0.14(-0.53%) |
May 08, 2015 | 26.17 | 26.38 | 26.17 | 26.35 | 1,687,159 | +0.62(+2.41%) |
May 07, 2015 | 25.72 | 25.80 | 25.65 | 25.73 | 3,120,022 | -0.03(-0.11%) |
May 06, 2015 | 25.90 | 25.93 | 25.63 | 25.75 | 1,113,590 | -0.16(-0.61%) |
May 05, 2015 | 26.25 | 26.30 | 25.85 | 25.91 | 2,326,966 | -0.51(-1.93%) |
May 04, 2015 | 26.38 | 26.43 | 26.37 | 26.42 | 1,411,544 | +0.06(+0.25%) |
May 01, 2015 | 26.15 | 26.40 | 26.10 | 26.36 | 1,051,052 | +0.40(+1.53%) |
Apr 30, 2015 | 26.15 | 26.20 | 25.90 | 25.96 | 1,634,028 | -0.31(-1.20%) |
Apr 29, 2015 | 26.39 | 26.42 | 26.06 | 26.27 | 1,239,123 | -0.44(-1.63%) |
Apr 28, 2015 | 26.70 | 26.71 | 26.51 | 26.71 | 2,189,357 | -0.13(-0.48%) |
Apr 27, 2015 | 26.95 | 26.99 | 26.81 | 26.84 | 951,918 | +0.12(+0.45%) |
Apr 24, 2015 | 26.72 | 26.78 | 26.66 | 26.72 | 610,174 | +0.01(+0.03%) |
Apr 23, 2015 | 26.63 | 26.75 | 26.57 | 26.71 | 1,748,399 | -0.06(-0.21%) |
Apr 22, 2015 | 26.65 | 26.76 | 26.58 | 26.76 | 891,699 | +0.06(+0.21%) |
Apr 21, 2015 | 26.76 | 26.77 | 26.63 | 26.71 | 1,284,103 | +0.25(+0.94%) |
Apr 20, 2015 | 26.41 | 26.50 | 26.41 | 26.46 | 1,208,199 | +0.19(+0.74%) |
Apr 17, 2015 | 26.36 | 26.38 | 26.19 | 26.26 | 2,226,362 | -0.43(-1.60%) |
Apr 16, 2015 | 26.70 | 26.71 | 26.61 | 26.69 | 1,605,984 | -0.09(-0.35%) |
Apr 15, 2015 | 26.83 | 26.85 | 26.76 | 26.78 | 1,912,091 | +0.01(+0.03%) |
Apr 14, 2015 | 26.72 | 26.78 | 26.63 | 26.77 | 1,252,387 | +0.05(+0.17%) |
Apr 13, 2015 | 26.81 | 26.84 | 26.70 | 26.73 | 1,030,582 | -0.14(-0.52%) |
Apr 10, 2015 | 26.75 | 26.87 | 26.73 | 26.87 | 1,007,940 | +0.10(+0.38%) |
Apr 09, 2015 | 26.59 | 26.78 | 26.59 | 26.76 | 1,141,603 | +0.26(+0.98%) |
Apr 08, 2015 | 26.53 | 26.53 | 26.40 | 26.50 | 1,370,589 | +0.09(+0.35%) |
Apr 07, 2015 | 26.44 | 26.52 | 26.40 | 26.41 | 747,373 | +0.16(+0.60%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.95 | 26.25 | 1,275,653 | +0.17(+0.64%) |
Apr 02, 2015 | 26.02 | 26.09 | 26.09 | 26.09 | 1,698,306 | +0.11(+0.43%) |