Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.69 | 28.76 | 28.33 | 28.53 | 1,758,621 | +0.03(+0.12%) |
Jun 29, 2015 | 28.81 | 28.97 | 28.47 | 28.50 | 1,513,783 | -0.55(-1.88%) |
Jun 26, 2015 | 28.68 | 29.07 | 28.53 | 29.04 | 2,822,988 | +0.43(+1.52%) |
Jun 25, 2015 | 28.53 | 28.77 | 28.37 | 28.61 | 1,852,923 | +0.28(+1.00%) |
Jun 24, 2015 | 28.34 | 28.52 | 28.17 | 28.33 | 1,410,547 | +0.00(+0.00%) |
Jun 23, 2015 | 28.11 | 28.40 | 28.02 | 28.33 | 965,805 | +0.24(+0.86%) |
Jun 22, 2015 | 28.18 | 28.18 | 27.80 | 28.09 | 1,198,396 | +0.08(+0.29%) |
Jun 19, 2015 | 27.98 | 28.20 | 27.86 | 28.01 | 1,640,911 | +0.10(+0.37%) |
Jun 18, 2015 | 27.70 | 28.14 | 27.70 | 27.90 | 1,141,761 | +0.22(+0.78%) |
Jun 17, 2015 | 27.72 | 27.88 | 27.60 | 27.68 | 1,213,918 | +0.06(+0.22%) |
Jun 16, 2015 | 27.68 | 27.82 | 27.50 | 27.62 | 1,220,425 | -0.00(-0.02%) |
Jun 15, 2015 | 27.53 | 27.65 | 27.19 | 27.63 | 1,155,262 | -0.10(-0.37%) |
Jun 12, 2015 | 27.72 | 27.84 | 27.59 | 27.73 | 670,712 | -0.02(-0.07%) |
Jun 11, 2015 | 27.68 | 27.80 | 27.54 | 27.75 | 1,474,766 | +0.12(+0.44%) |
Jun 10, 2015 | 27.52 | 27.80 | 27.45 | 27.63 | 1,533,300 | +0.16(+0.58%) |
Jun 09, 2015 | 27.49 | 27.68 | 27.28 | 27.47 | 729,902 | +0.08(+0.28%) |
Jun 08, 2015 | 27.82 | 27.84 | 27.38 | 27.39 | 962,173 | -0.44(-1.58%) |
Jun 05, 2015 | 27.37 | 27.90 | 27.36 | 27.83 | 1,327,295 | +0.46(+1.67%) |
Jun 04, 2015 | 27.34 | 27.51 | 27.21 | 27.37 | 1,459,729 | -0.21(-0.75%) |
Jun 03, 2015 | 27.34 | 27.66 | 27.10 | 27.58 | 1,369,988 | +0.37(+1.35%) |
Jun 02, 2015 | 27.01 | 27.32 | 26.95 | 27.21 | 768,698 | +0.04(+0.14%) |
Jun 01, 2015 | 27.00 | 27.21 | 26.82 | 27.18 | 1,068,652 | +0.23(+0.84%) |
May 29, 2015 | 27.08 | 27.25 | 26.88 | 26.95 | 1,661,394 | -0.23(-0.83%) |
May 28, 2015 | 27.22 | 27.35 | 27.01 | 27.18 | 1,513,927 | -0.05(-0.17%) |
May 27, 2015 | 26.88 | 27.27 | 26.66 | 27.22 | 1,390,382 | +0.49(+1.83%) |
May 26, 2015 | 27.11 | 27.11 | 26.59 | 26.73 | 1,555,350 | -0.39(-1.43%) |
May 22, 2015 | 27.14 | 27.12 | 27.12 | 27.12 | 1,003,544 | +0.03(+0.10%) |
May 21, 2015 | 26.93 | 27.14 | 26.84 | 27.09 | 999,141 | +0.03(+0.10%) |
May 20, 2015 | 27.01 | 27.09 | 26.69 | 27.06 | 1,209,363 | +0.16(+0.60%) |
May 19, 2015 | 26.90 | 27.02 | 26.80 | 26.90 | 1,054,587 | +0.09(+0.35%) |
May 18, 2015 | 26.47 | 26.87 | 26.39 | 26.81 | 1,201,925 | +0.34(+1.28%) |
May 15, 2015 | 26.24 | 26.47 | 26.04 | 26.47 | 1,450,068 | +0.23(+0.86%) |
May 14, 2015 | 26.41 | 26.45 | 26.16 | 26.24 | 1,463,024 | -0.03(-0.11%) |
May 13, 2015 | 26.22 | 26.52 | 26.13 | 26.27 | 1,783,358 | +0.08(+0.32%) |
May 12, 2015 | 25.95 | 26.30 | 25.78 | 26.18 | 1,445,457 | +0.18(+0.69%) |
May 11, 2015 | 25.94 | 26.21 | 25.84 | 26.01 | 1,557,933 | +0.06(+0.24%) |
May 08, 2015 | 26.34 | 26.35 | 25.82 | 25.94 | 1,455,789 | -0.11(-0.43%) |
May 07, 2015 | 25.44 | 26.19 | 25.02 | 26.06 | 1,447,250 | +0.08(+0.31%) |
May 06, 2015 | 26.20 | 26.26 | 25.83 | 25.98 | 1,271,645 | -0.11(-0.43%) |
May 05, 2015 | 26.12 | 26.35 | 26.02 | 26.09 | 2,443,860 | -0.17(-0.65%) |
May 04, 2015 | 26.25 | 26.51 | 26.16 | 26.26 | 2,259,794 | +0.03(+0.11%) |
May 01, 2015 | 25.76 | 26.35 | 25.53 | 26.23 | 2,689,000 | +0.70(+2.73%) |
Apr 30, 2015 | 25.46 | 26.30 | 24.80 | 25.53 | 6,871,876 | +1.71(+7.17%) |
Apr 29, 2015 | 23.55 | 23.86 | 23.51 | 23.83 | 2,861,327 | +0.24(+1.00%) |
Apr 28, 2015 | 23.75 | 23.91 | 23.55 | 23.59 | 2,081,688 | -0.23(-0.95%) |
Apr 27, 2015 | 24.19 | 24.29 | 23.77 | 23.82 | 2,154,431 | -0.31(-1.29%) |
Apr 24, 2015 | 24.27 | 24.29 | 24.03 | 24.13 | 1,761,952 | +0.00(+0.00%) |
Apr 23, 2015 | 24.07 | 24.20 | 24.02 | 24.13 | 1,276,686 | +0.06(+0.24%) |
Apr 22, 2015 | 24.02 | 24.18 | 23.84 | 24.07 | 3,172,939 | +0.06(+0.24%) |
Apr 21, 2015 | 24.10 | 24.14 | 23.94 | 24.02 | 2,073,720 | -0.03(-0.12%) |
Apr 20, 2015 | 23.97 | 24.28 | 23.88 | 24.04 | 1,665,949 | +0.25(+1.07%) |
Apr 17, 2015 | 24.01 | 24.28 | 23.63 | 23.79 | 3,115,367 | -0.38(-1.56%) |
Apr 16, 2015 | 24.17 | 24.26 | 24.02 | 24.17 | 878,975 | +0.03(+0.14%) |
Apr 15, 2015 | 24.19 | 24.33 | 24.06 | 24.13 | 1,219,176 | +0.08(+0.35%) |
Apr 14, 2015 | 24.06 | 24.19 | 23.94 | 24.05 | 1,149,985 | -0.07(-0.29%) |
Apr 13, 2015 | 24.32 | 24.32 | 24.08 | 24.12 | 1,163,606 | -0.26(-1.06%) |
Apr 10, 2015 | 24.37 | 24.49 | 24.21 | 24.38 | 1,207,098 | +0.01(+0.06%) |
Apr 09, 2015 | 24.43 | 24.71 | 24.26 | 24.36 | 1,180,231 | -0.11(-0.46%) |
Apr 08, 2015 | 24.19 | 24.52 | 24.07 | 24.48 | 1,226,441 | +0.26(+1.09%) |
Apr 07, 2015 | 24.49 | 24.49 | 24.18 | 24.21 | 1,733,084 | -0.17(-0.70%) |
Apr 06, 2015 | 24.04 | 24.62 | 23.92 | 24.38 | 2,114,101 | +0.25(+1.06%) |
Apr 02, 2015 | 24.00 | 24.13 | 24.13 | 24.13 | 1,918,354 | +0.17(+0.71%) |