Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.51 | 26.61 | 26.22 | 26.25 | 2,365,403 | -0.20(-0.75%) |
Jun 29, 2015 | 26.82 | 26.85 | 26.43 | 26.45 | 2,853,704 | -0.78(-2.88%) |
Jun 26, 2015 | 27.07 | 27.25 | 26.98 | 27.23 | 1,402,278 | +0.09(+0.32%) |
Jun 25, 2015 | 27.19 | 27.29 | 27.15 | 27.15 | 2,041,451 | +0.11(+0.41%) |
Jun 24, 2015 | 27.05 | 27.19 | 26.92 | 27.04 | 1,559,605 | -0.07(-0.27%) |
Jun 23, 2015 | 26.91 | 27.12 | 26.85 | 27.11 | 5,632,429 | +0.22(+0.80%) |
Jun 22, 2015 | 26.82 | 27.04 | 26.82 | 26.90 | 1,868,734 | +0.25(+0.95%) |
Jun 19, 2015 | 26.78 | 26.96 | 26.54 | 26.64 | 5,454,196 | -0.43(-1.57%) |
Jun 18, 2015 | 27.36 | 27.45 | 27.01 | 27.07 | 2,482,096 | -0.12(-0.43%) |
Jun 17, 2015 | 27.28 | 27.36 | 26.96 | 27.19 | 1,927,171 | -0.04(-0.16%) |
Jun 16, 2015 | 27.14 | 27.24 | 27.03 | 27.23 | 1,082,468 | +0.04(+0.14%) |
Jun 15, 2015 | 26.92 | 27.23 | 26.83 | 27.19 | 1,529,018 | +0.11(+0.41%) |
Jun 12, 2015 | 27.22 | 27.22 | 26.99 | 27.08 | 2,145,176 | -0.36(-1.33%) |
Jun 11, 2015 | 27.48 | 27.54 | 27.19 | 27.45 | 2,051,553 | -0.02(-0.09%) |
Jun 10, 2015 | 27.60 | 27.75 | 27.40 | 27.47 | 2,281,327 | +0.23(+0.84%) |
Jun 09, 2015 | 26.82 | 27.28 | 26.65 | 27.24 | 2,892,125 | +0.59(+2.22%) |
Jun 08, 2015 | 27.06 | 27.09 | 26.51 | 26.65 | 2,025,679 | -0.35(-1.28%) |
Jun 05, 2015 | 26.80 | 27.16 | 26.67 | 26.99 | 1,772,412 | +0.12(+0.46%) |
Jun 04, 2015 | 27.00 | 27.20 | 26.78 | 26.87 | 2,218,623 | -0.33(-1.20%) |
Jun 03, 2015 | 27.02 | 27.26 | 26.92 | 27.20 | 1,554,161 | +0.14(+0.50%) |
Jun 02, 2015 | 26.88 | 27.18 | 26.81 | 27.06 | 1,933,530 | +0.33(+1.25%) |
Jun 01, 2015 | 26.89 | 26.90 | 26.35 | 26.73 | 2,427,104 | -0.18(-0.67%) |
May 29, 2015 | 27.20 | 27.25 | 26.79 | 26.91 | 3,806,028 | -0.61(-2.22%) |
May 28, 2015 | 27.68 | 27.80 | 27.22 | 27.52 | 2,725,381 | -0.24(-0.87%) |
May 27, 2015 | 27.69 | 27.86 | 27.56 | 27.76 | 1,720,703 | +0.10(+0.36%) |
May 26, 2015 | 28.04 | 28.09 | 27.49 | 27.66 | 2,321,817 | -0.56(-1.97%) |
May 22, 2015 | 28.25 | 28.22 | 28.22 | 28.22 | 1,691,782 | -0.19(-0.65%) |
May 21, 2015 | 28.25 | 28.54 | 28.23 | 28.40 | 1,498,923 | +0.11(+0.39%) |
May 20, 2015 | 28.38 | 28.47 | 28.24 | 28.29 | 1,636,173 | -0.04(-0.13%) |
May 19, 2015 | 28.01 | 28.41 | 27.84 | 28.33 | 1,954,023 | +0.09(+0.31%) |
May 18, 2015 | 28.30 | 28.36 | 28.19 | 28.24 | 864,606 | -0.20(-0.70%) |
May 15, 2015 | 28.43 | 28.46 | 28.26 | 28.44 | 1,155,409 | -0.12(-0.43%) |
May 14, 2015 | 28.67 | 28.72 | 28.45 | 28.56 | 1,132,814 | +0.02(+0.07%) |
May 13, 2015 | 28.57 | 28.67 | 28.35 | 28.54 | 1,154,468 | +0.10(+0.35%) |
May 12, 2015 | 28.34 | 28.59 | 28.33 | 28.45 | 2,044,328 | +0.08(+0.28%) |
May 11, 2015 | 28.41 | 28.57 | 28.27 | 28.37 | 1,329,407 | -0.05(-0.17%) |
May 08, 2015 | 28.36 | 28.49 | 28.28 | 28.41 | 1,765,074 | +0.26(+0.92%) |
May 07, 2015 | 28.17 | 28.25 | 27.78 | 28.16 | 2,354,835 | -0.15(-0.52%) |
May 06, 2015 | 28.62 | 28.69 | 28.07 | 28.30 | 1,939,552 | -0.16(-0.56%) |
May 05, 2015 | 28.70 | 28.74 | 28.31 | 28.46 | 1,749,939 | -0.20(-0.69%) |
May 04, 2015 | 28.55 | 28.68 | 28.45 | 28.66 | 1,277,295 | +0.22(+0.78%) |
May 01, 2015 | 28.45 | 28.53 | 28.35 | 28.44 | 1,731,705 | -0.07(-0.24%) |
Apr 30, 2015 | 28.64 | 28.66 | 28.32 | 28.51 | 2,475,045 | -0.34(-1.18%) |
Apr 29, 2015 | 28.77 | 28.89 | 28.70 | 28.85 | 1,742,698 | +0.03(+0.11%) |
Apr 28, 2015 | 28.64 | 28.85 | 28.53 | 28.82 | 1,558,915 | +0.16(+0.56%) |
Apr 27, 2015 | 28.66 | 28.73 | 28.57 | 28.66 | 1,235,665 | +0.18(+0.63%) |
Apr 24, 2015 | 28.59 | 28.65 | 28.35 | 28.48 | 1,212,819 | -0.02(-0.09%) |
Apr 23, 2015 | 28.09 | 28.64 | 28.06 | 28.50 | 1,682,143 | +0.29(+1.03%) |
Apr 22, 2015 | 28.13 | 28.23 | 27.82 | 28.21 | 1,598,143 | +0.07(+0.26%) |
Apr 21, 2015 | 28.33 | 28.33 | 27.98 | 28.14 | 1,959,903 | -0.24(-0.85%) |
Apr 20, 2015 | 28.22 | 28.47 | 28.19 | 28.38 | 2,117,908 | +0.23(+0.81%) |
Apr 17, 2015 | 28.36 | 28.38 | 27.98 | 28.15 | 2,274,976 | -0.22(-0.78%) |
Apr 16, 2015 | 28.18 | 28.52 | 28.01 | 28.37 | 3,353,442 | +0.30(+1.08%) |
Apr 15, 2015 | 27.32 | 28.20 | 27.30 | 28.07 | 3,136,057 | +0.70(+2.57%) |
Apr 14, 2015 | 27.36 | 27.49 | 27.32 | 27.36 | 2,012,225 | +0.20(+0.73%) |
Apr 13, 2015 | 27.13 | 27.20 | 27.06 | 27.17 | 1,304,618 | +0.02(+0.09%) |
Apr 10, 2015 | 27.09 | 27.19 | 27.06 | 27.14 | 1,648,584 | +0.03(+0.11%) |
Apr 09, 2015 | 26.90 | 27.17 | 26.88 | 27.11 | 2,864,567 | +0.20(+0.73%) |
Apr 08, 2015 | 27.07 | 27.29 | 26.85 | 26.91 | 2,446,679 | -0.04(-0.14%) |
Apr 07, 2015 | 26.80 | 27.09 | 26.79 | 26.95 | 2,158,366 | +0.17(+0.62%) |
Apr 06, 2015 | 26.71 | 26.95 | 26.67 | 26.78 | 3,023,604 | +0.19(+0.72%) |
Apr 02, 2015 | 26.52 | 26.59 | 26.59 | 26.59 | 3,043,362 | +0.46(+1.77%) |