Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.76 | 25.79 | 25.13 | 25.40 | 7,440,103 | +0.04(+0.15%) |
Jun 29, 2015 | 25.65 | 25.82 | 25.26 | 25.36 | 2,850,714 | -1.39(-5.18%) |
Jun 26, 2015 | 26.80 | 26.94 | 26.66 | 26.75 | 967,826 | +0.17(+0.66%) |
Jun 25, 2015 | 26.64 | 26.72 | 26.47 | 26.57 | 1,024,522 | +0.02(+0.07%) |
Jun 24, 2015 | 26.66 | 26.75 | 26.52 | 26.55 | 1,093,471 | -0.34(-1.25%) |
Jun 23, 2015 | 26.94 | 27.05 | 26.84 | 26.89 | 1,280,863 | -0.22(-0.82%) |
Jun 22, 2015 | 27.00 | 27.41 | 26.98 | 27.11 | 2,817,655 | +0.92(+3.53%) |
Jun 19, 2015 | 26.25 | 26.43 | 26.11 | 26.19 | 3,363,320 | -0.02(-0.09%) |
Jun 18, 2015 | 25.88 | 26.72 | 25.88 | 26.21 | 3,191,479 | +0.50(+1.94%) |
Jun 17, 2015 | 25.75 | 25.79 | 25.43 | 25.71 | 1,747,653 | -0.07(-0.26%) |
Jun 16, 2015 | 25.59 | 25.83 | 25.52 | 25.78 | 1,055,087 | -0.07(-0.29%) |
Jun 15, 2015 | 25.61 | 25.87 | 25.54 | 25.85 | 1,038,674 | -0.34(-1.31%) |
Jun 12, 2015 | 26.04 | 26.31 | 25.89 | 26.20 | 1,075,443 | -0.31(-1.18%) |
Jun 11, 2015 | 26.49 | 26.57 | 26.26 | 26.51 | 931,533 | +0.10(+0.37%) |
Jun 10, 2015 | 26.20 | 26.56 | 26.14 | 26.41 | 1,196,332 | +0.63(+2.46%) |
Jun 09, 2015 | 25.80 | 25.96 | 25.64 | 25.78 | 1,714,145 | -0.07(-0.26%) |
Jun 08, 2015 | 25.88 | 25.89 | 25.71 | 25.84 | 4,575,755 | -0.01(-0.06%) |
Jun 05, 2015 | 25.80 | 26.05 | 25.68 | 25.86 | 1,089,425 | -0.22(-0.86%) |
Jun 04, 2015 | 26.42 | 26.81 | 25.99 | 26.08 | 1,157,582 | -0.50(-1.88%) |
Jun 03, 2015 | 26.46 | 26.78 | 26.46 | 26.58 | 947,149 | +0.21(+0.79%) |
Jun 02, 2015 | 26.38 | 26.56 | 26.33 | 26.37 | 1,969,453 | +0.51(+1.96%) |
Jun 01, 2015 | 26.02 | 26.02 | 25.68 | 25.87 | 1,746,142 | -0.07(-0.29%) |
May 29, 2015 | 26.14 | 26.17 | 25.80 | 25.94 | 2,871,319 | -0.28(-1.08%) |
May 28, 2015 | 26.13 | 26.25 | 25.87 | 26.22 | 1,686,997 | +0.08(+0.31%) |
May 27, 2015 | 25.82 | 26.18 | 25.76 | 26.14 | 6,831,578 | +0.38(+1.47%) |
May 26, 2015 | 26.05 | 26.05 | 25.66 | 25.76 | 1,949,817 | -1.06(-3.94%) |
May 22, 2015 | 26.94 | 26.82 | 26.82 | 26.82 | 1,385,194 | -0.34(-1.23%) |
May 21, 2015 | 27.00 | 27.21 | 26.96 | 27.16 | 1,945,199 | +0.11(+0.41%) |
May 20, 2015 | 27.01 | 27.18 | 26.93 | 27.04 | 1,058,633 | +0.07(+0.28%) |
May 19, 2015 | 26.90 | 27.07 | 26.90 | 26.97 | 1,478,953 | -0.17(-0.63%) |
May 18, 2015 | 27.04 | 27.24 | 26.98 | 27.14 | 967,904 | -0.32(-1.17%) |
May 15, 2015 | 27.27 | 27.50 | 27.16 | 27.46 | 1,285,683 | -0.05(-0.19%) |
May 14, 2015 | 27.39 | 27.53 | 27.33 | 27.51 | 2,935,484 | +0.40(+1.48%) |
May 13, 2015 | 27.25 | 27.36 | 27.09 | 27.11 | 3,484,947 | +0.28(+1.06%) |
May 12, 2015 | 26.88 | 26.95 | 26.79 | 26.83 | 808,991 | -0.02(-0.08%) |
May 11, 2015 | 26.87 | 26.98 | 26.79 | 26.85 | 1,038,761 | -0.21(-0.77%) |
May 08, 2015 | 26.75 | 27.10 | 26.72 | 27.06 | 1,050,404 | +0.60(+2.28%) |
May 07, 2015 | 26.37 | 26.63 | 26.29 | 26.46 | 871,177 | -0.07(-0.28%) |
May 06, 2015 | 26.54 | 26.78 | 26.44 | 26.53 | 1,688,282 | +0.32(+1.22%) |
May 05, 2015 | 26.57 | 26.58 | 26.13 | 26.21 | 1,729,243 | -0.66(-2.44%) |
May 04, 2015 | 26.95 | 27.01 | 26.85 | 26.87 | 938,344 | -0.16(-0.58%) |
May 01, 2015 | 26.87 | 27.05 | 26.81 | 27.02 | 669,013 | +0.26(+0.97%) |
Apr 30, 2015 | 26.74 | 26.95 | 26.69 | 26.76 | 1,871,800 | +0.15(+0.56%) |
Apr 29, 2015 | 26.71 | 26.93 | 26.49 | 26.61 | 1,476,481 | -0.19(-0.72%) |
Apr 28, 2015 | 26.66 | 26.82 | 26.64 | 26.81 | 1,074,780 | +0.27(+1.01%) |
Apr 27, 2015 | 26.51 | 26.72 | 26.51 | 26.54 | 1,447,497 | +0.25(+0.94%) |
Apr 24, 2015 | 26.16 | 26.37 | 26.01 | 26.29 | 2,011,908 | +0.23(+0.89%) |
Apr 23, 2015 | 25.67 | 26.14 | 25.66 | 26.06 | 3,478,669 | +0.25(+0.98%) |
Apr 22, 2015 | 25.67 | 25.83 | 25.52 | 25.81 | 1,090,601 | +0.01(+0.06%) |
Apr 21, 2015 | 25.79 | 25.86 | 25.75 | 25.79 | 675,601 | +0.15(+0.58%) |
Apr 20, 2015 | 25.54 | 25.76 | 25.51 | 25.64 | 786,783 | -0.15(-0.58%) |
Apr 17, 2015 | 25.77 | 25.87 | 25.59 | 25.79 | 1,870,549 | -0.47(-1.79%) |
Apr 16, 2015 | 26.28 | 26.39 | 26.08 | 26.26 | 1,331,962 | -0.10(-0.37%) |
Apr 15, 2015 | 26.36 | 26.45 | 26.18 | 26.36 | 1,376,689 | +0.04(+0.17%) |
Apr 14, 2015 | 26.22 | 26.33 | 26.18 | 26.31 | 2,722,351 | +0.10(+0.40%) |
Apr 13, 2015 | 26.26 | 26.37 | 26.15 | 26.21 | 3,447,435 | +0.05(+0.20%) |
Apr 10, 2015 | 26.07 | 26.17 | 25.97 | 26.16 | 1,013,250 | -0.13(-0.51%) |
Apr 09, 2015 | 26.40 | 26.43 | 26.20 | 26.29 | 1,812,728 | -0.16(-0.62%) |
Apr 08, 2015 | 26.68 | 26.68 | 26.35 | 26.46 | 1,381,044 | -0.14(-0.53%) |
Apr 07, 2015 | 26.78 | 26.88 | 26.59 | 26.60 | 4,797,016 | -0.38(-1.41%) |
Apr 06, 2015 | 26.74 | 27.19 | 26.55 | 26.98 | 4,947,756 | +0.28(+1.06%) |
Apr 02, 2015 | 26.49 | 26.69 | 26.69 | 26.69 | 4,051,156 | +0.45(+1.70%) |