Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.31 | 27.31 | 27.05 | 27.14 | 3,175,124 | +0.09(+0.33%) |
Jun 29, 2015 | 27.41 | 27.53 | 27.03 | 27.05 | 3,340,900 | -0.60(-2.18%) |
Jun 26, 2015 | 27.75 | 27.79 | 27.56 | 27.66 | 1,893,697 | -0.05(-0.19%) |
Jun 25, 2015 | 27.84 | 27.88 | 27.68 | 27.71 | 1,779,380 | -0.05(-0.16%) |
Jun 24, 2015 | 27.92 | 27.99 | 27.75 | 27.75 | 2,278,331 | -0.26(-0.94%) |
Jun 23, 2015 | 28.05 | 28.07 | 27.95 | 28.02 | 2,880,772 | +0.00(+0.00%) |
Jun 22, 2015 | 28.02 | 28.12 | 27.98 | 28.02 | 2,105,019 | +0.18(+0.64%) |
Jun 19, 2015 | 27.93 | 27.96 | 27.81 | 27.84 | 7,835,126 | -0.11(-0.41%) |
Jun 18, 2015 | 27.69 | 28.03 | 27.69 | 27.95 | 2,444,898 | +0.32(+1.15%) |
Jun 17, 2015 | 27.62 | 27.71 | 27.46 | 27.63 | 2,222,208 | +0.07(+0.26%) |
Jun 16, 2015 | 27.39 | 27.58 | 27.37 | 27.56 | 2,752,186 | +0.15(+0.57%) |
Jun 15, 2015 | 27.30 | 27.45 | 27.21 | 27.41 | 3,238,303 | -0.11(-0.41%) |
Jun 12, 2015 | 27.60 | 27.62 | 27.48 | 27.52 | 4,275,111 | -0.20(-0.73%) |
Jun 11, 2015 | 27.74 | 27.80 | 27.69 | 27.72 | 1,453,627 | +0.08(+0.28%) |
Jun 10, 2015 | 27.42 | 27.71 | 27.37 | 27.65 | 4,405,330 | +0.34(+1.24%) |
Jun 09, 2015 | 27.33 | 27.38 | 27.17 | 27.31 | 2,589,842 | -0.02(-0.09%) |
Jun 08, 2015 | 27.51 | 27.54 | 27.32 | 27.33 | 3,074,834 | -0.22(-0.79%) |
Jun 05, 2015 | 27.58 | 27.63 | 27.43 | 27.55 | 2,345,289 | -0.07(-0.27%) |
Jun 04, 2015 | 27.79 | 27.84 | 27.57 | 27.62 | 2,373,585 | -0.23(-0.82%) |
Jun 03, 2015 | 27.89 | 27.94 | 27.78 | 27.85 | 1,918,258 | +0.06(+0.23%) |
Jun 02, 2015 | 27.76 | 27.91 | 27.63 | 27.79 | 2,275,126 | -0.07(-0.24%) |
Jun 01, 2015 | 27.86 | 27.94 | 27.68 | 27.85 | 4,876,759 | +0.10(+0.35%) |
May 29, 2015 | 27.95 | 27.95 | 27.72 | 27.76 | 2,337,618 | -0.20(-0.71%) |
May 28, 2015 | 27.95 | 28.00 | 27.86 | 27.95 | 2,068,673 | -0.04(-0.15%) |
May 27, 2015 | 27.74 | 28.03 | 27.69 | 28.00 | 2,047,154 | +0.33(+1.19%) |
May 26, 2015 | 27.89 | 27.92 | 27.59 | 27.67 | 2,696,690 | -0.30(-1.08%) |
May 22, 2015 | 27.97 | 27.97 | 27.97 | 27.97 | 1,749,238 | -0.04(-0.13%) |
May 21, 2015 | 27.93 | 28.05 | 27.92 | 28.01 | 1,826,404 | +0.07(+0.25%) |
May 20, 2015 | 28.00 | 28.08 | 27.88 | 27.94 | 2,457,579 | -0.05(-0.16%) |
May 19, 2015 | 28.04 | 28.07 | 27.95 | 27.98 | 2,608,195 | +0.00(+0.01%) |
May 18, 2015 | 27.88 | 28.04 | 27.86 | 27.98 | 1,791,319 | +0.07(+0.26%) |
May 15, 2015 | 27.91 | 27.95 | 27.83 | 27.91 | 3,075,921 | +0.04(+0.13%) |
May 14, 2015 | 27.66 | 27.88 | 27.62 | 27.87 | 2,085,725 | +0.36(+1.32%) |
May 13, 2015 | 27.60 | 27.70 | 27.47 | 27.51 | 3,887,218 | -0.00(-0.01%) |
May 12, 2015 | 27.47 | 27.61 | 27.30 | 27.51 | 2,508,213 | -0.10(-0.36%) |
May 11, 2015 | 27.71 | 27.78 | 27.60 | 27.61 | 2,951,438 | -0.12(-0.44%) |
May 08, 2015 | 27.60 | 27.76 | 27.60 | 27.73 | 2,406,412 | +0.39(+1.43%) |
May 07, 2015 | 27.18 | 27.41 | 27.16 | 27.34 | 2,883,119 | +0.15(+0.53%) |
May 06, 2015 | 27.36 | 27.41 | 27.01 | 27.19 | 3,009,563 | -0.10(-0.36%) |
May 05, 2015 | 27.63 | 27.64 | 27.29 | 27.29 | 3,368,048 | -0.38(-1.38%) |
May 04, 2015 | 27.69 | 27.80 | 27.65 | 27.67 | 2,391,006 | +0.05(+0.19%) |
May 01, 2015 | 27.42 | 27.62 | 27.41 | 27.62 | 3,437,236 | +0.35(+1.27%) |
Apr 30, 2015 | 27.53 | 27.58 | 27.15 | 27.27 | 3,032,602 | -0.35(-1.25%) |
Apr 29, 2015 | 27.67 | 27.77 | 27.48 | 27.62 | 2,395,612 | -0.17(-0.63%) |
Apr 28, 2015 | 27.79 | 27.87 | 27.54 | 27.79 | 1,932,358 | +0.01(+0.03%) |
Apr 27, 2015 | 28.00 | 28.02 | 27.74 | 27.78 | 1,966,251 | -0.12(-0.43%) |
Apr 24, 2015 | 27.91 | 27.95 | 27.83 | 27.90 | 2,528,539 | +0.12(+0.42%) |
Apr 23, 2015 | 27.65 | 27.86 | 27.62 | 27.79 | 2,522,363 | +0.08(+0.28%) |
Apr 22, 2015 | 27.64 | 27.74 | 27.48 | 27.71 | 1,784,743 | +0.14(+0.51%) |
Apr 21, 2015 | 27.52 | 27.68 | 27.53 | 27.57 | 1,904,708 | +0.05(+0.18%) |
Apr 20, 2015 | 27.37 | 27.56 | 27.35 | 27.52 | 3,905,050 | +0.30(+1.10%) |
Apr 17, 2015 | 27.37 | 27.39 | 27.10 | 27.22 | 6,534,488 | -0.32(-1.17%) |
Apr 16, 2015 | 27.50 | 27.61 | 27.43 | 27.54 | 2,488,826 | +0.00(+0.00%) |
Apr 15, 2015 | 27.54 | 27.60 | 27.47 | 27.54 | 2,009,440 | +0.11(+0.39%) |
Apr 14, 2015 | 27.41 | 27.47 | 27.26 | 27.43 | 2,602,456 | -0.01(-0.03%) |
Apr 13, 2015 | 27.56 | 27.67 | 27.43 | 27.44 | 2,909,878 | -0.12(-0.43%) |
Apr 10, 2015 | 27.43 | 27.57 | 27.41 | 27.56 | 4,563,446 | +0.11(+0.42%) |
Apr 09, 2015 | 27.34 | 27.47 | 27.24 | 27.44 | 4,028,173 | +0.10(+0.36%) |
Apr 08, 2015 | 27.26 | 27.40 | 27.21 | 27.35 | 6,622,853 | +0.14(+0.51%) |
Apr 07, 2015 | 27.29 | 27.42 | 27.21 | 27.21 | 3,978,245 | -0.04(-0.13%) |
Apr 06, 2015 | 26.96 | 27.34 | 26.92 | 27.24 | 4,679,162 | +0.15(+0.57%) |
Apr 02, 2015 | 27.03 | 27.09 | 27.09 | 27.09 | 3,597,149 | +0.07(+0.27%) |