Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.11 | 27.44 | 26.95 | 27.29 | 4,098,381 | +0.46(+1.72%) |
Jun 29, 2015 | 28.03 | 28.06 | 26.64 | 26.83 | 6,224,824 | -1.59(-5.59%) |
Jun 26, 2015 | 28.36 | 28.48 | 28.22 | 28.41 | 8,921,619 | +0.15(+0.53%) |
Jun 25, 2015 | 28.45 | 28.51 | 28.25 | 28.26 | 2,065,444 | -0.09(-0.32%) |
Jun 24, 2015 | 28.48 | 28.91 | 28.18 | 28.36 | 2,716,177 | -0.07(-0.25%) |
Jun 23, 2015 | 28.19 | 28.48 | 28.18 | 28.43 | 2,045,460 | +0.21(+0.74%) |
Jun 22, 2015 | 28.32 | 28.41 | 28.13 | 28.22 | 2,330,767 | -0.03(-0.10%) |
Jun 19, 2015 | 28.07 | 28.45 | 27.99 | 28.25 | 3,291,862 | +0.18(+0.64%) |
Jun 18, 2015 | 28.21 | 28.32 | 27.96 | 28.07 | 3,234,918 | -0.04(-0.13%) |
Jun 17, 2015 | 28.17 | 28.39 | 27.85 | 28.10 | 1,967,978 | +0.02(+0.06%) |
Jun 16, 2015 | 28.06 | 28.13 | 27.79 | 28.08 | 2,009,501 | +0.02(+0.06%) |
Jun 15, 2015 | 28.32 | 28.32 | 27.68 | 28.07 | 4,167,672 | -0.43(-1.52%) |
Jun 12, 2015 | 28.27 | 28.64 | 28.22 | 28.50 | 3,403,724 | +0.07(+0.25%) |
Jun 11, 2015 | 28.41 | 28.74 | 28.33 | 28.43 | 3,159,893 | +0.02(+0.06%) |
Jun 10, 2015 | 28.00 | 28.87 | 27.97 | 28.41 | 4,467,121 | -0.10(-0.35%) |
Jun 09, 2015 | 28.29 | 28.56 | 28.00 | 28.51 | 3,313,015 | +0.42(+1.50%) |
Jun 08, 2015 | 28.40 | 28.60 | 28.07 | 28.09 | 3,718,695 | -0.25(-0.89%) |
Jun 05, 2015 | 28.40 | 28.49 | 28.07 | 28.34 | 5,803,551 | -0.06(-0.22%) |
Jun 04, 2015 | 29.00 | 29.11 | 28.29 | 28.41 | 5,235,920 | -0.63(-2.18%) |
Jun 03, 2015 | 29.22 | 29.42 | 29.01 | 29.04 | 2,749,829 | -0.12(-0.40%) |
Jun 02, 2015 | 29.30 | 29.42 | 28.99 | 29.16 | 3,216,749 | -0.17(-0.59%) |
Jun 01, 2015 | 28.95 | 29.63 | 28.87 | 29.33 | 5,512,373 | +0.51(+1.76%) |
May 29, 2015 | 29.03 | 29.11 | 28.59 | 28.82 | 15,247,761 | -0.17(-0.58%) |
May 28, 2015 | 29.14 | 29.41 | 28.84 | 28.99 | 3,353,767 | -0.19(-0.65%) |
May 27, 2015 | 28.91 | 29.28 | 28.84 | 29.18 | 4,346,029 | +0.23(+0.78%) |
May 26, 2015 | 28.64 | 29.00 | 28.42 | 28.95 | 4,193,605 | +0.23(+0.79%) |
May 22, 2015 | 28.87 | 28.73 | 28.73 | 28.73 | 3,878,210 | -0.14(-0.47%) |
May 21, 2015 | 28.30 | 28.94 | 28.27 | 28.86 | 4,351,811 | +0.57(+2.02%) |
May 20, 2015 | 28.38 | 28.38 | 27.96 | 28.29 | 4,221,030 | +0.05(+0.16%) |
May 19, 2015 | 28.28 | 28.34 | 28.00 | 28.25 | 2,333,177 | -0.03(-0.10%) |
May 18, 2015 | 27.89 | 28.65 | 27.88 | 28.27 | 5,013,255 | +0.35(+1.26%) |
May 15, 2015 | 27.95 | 28.03 | 27.69 | 27.92 | 3,211,040 | -0.01(-0.03%) |
May 14, 2015 | 27.66 | 27.94 | 27.42 | 27.93 | 4,958,077 | +0.43(+1.58%) |
May 13, 2015 | 26.98 | 27.75 | 26.84 | 27.50 | 8,631,691 | +0.71(+2.67%) |
May 12, 2015 | 26.85 | 26.93 | 26.65 | 26.78 | 3,101,976 | -0.16(-0.60%) |
May 11, 2015 | 26.64 | 27.11 | 26.64 | 26.94 | 6,897,640 | +0.31(+1.16%) |
May 08, 2015 | 26.31 | 26.70 | 26.13 | 26.64 | 5,075,309 | +0.58(+2.22%) |
May 07, 2015 | 25.23 | 26.12 | 25.19 | 26.06 | 5,787,472 | +0.73(+2.89%) |
May 06, 2015 | 25.33 | 25.37 | 24.98 | 25.32 | 4,317,649 | +0.02(+0.07%) |
May 05, 2015 | 25.57 | 25.75 | 25.21 | 25.31 | 4,511,864 | -0.34(-1.34%) |
May 04, 2015 | 25.69 | 25.79 | 25.51 | 25.65 | 3,957,305 | -0.05(-0.21%) |
May 01, 2015 | 25.88 | 25.89 | 25.04 | 25.70 | 5,878,044 | +0.03(+0.12%) |
Apr 30, 2015 | 25.40 | 26.11 | 25.33 | 25.67 | 5,775,163 | +0.02(+0.09%) |
Apr 29, 2015 | 25.31 | 26.31 | 25.30 | 25.65 | 9,156,614 | +1.08(+4.38%) |
Apr 28, 2015 | 24.76 | 24.92 | 24.32 | 24.57 | 6,302,484 | -0.35(-1.41%) |
Apr 27, 2015 | 25.05 | 25.23 | 24.79 | 24.92 | 3,553,753 | -0.13(-0.50%) |
Apr 24, 2015 | 25.15 | 25.17 | 24.76 | 25.05 | 2,539,021 | +0.00(+0.00%) |
Apr 23, 2015 | 24.95 | 25.19 | 24.68 | 25.05 | 2,426,637 | +0.08(+0.33%) |
Apr 22, 2015 | 25.09 | 25.16 | 24.77 | 24.97 | 3,831,778 | -0.07(-0.29%) |
Apr 21, 2015 | 24.91 | 25.23 | 24.73 | 25.04 | 3,650,056 | +0.21(+0.85%) |
Apr 20, 2015 | 24.70 | 24.94 | 24.55 | 24.83 | 3,426,989 | +0.24(+0.97%) |
Apr 17, 2015 | 24.28 | 24.66 | 24.01 | 24.59 | 4,258,769 | +0.15(+0.63%) |
Apr 16, 2015 | 24.54 | 24.68 | 24.37 | 24.44 | 2,534,907 | -0.18(-0.73%) |
Apr 15, 2015 | 24.59 | 24.77 | 24.50 | 24.62 | 2,339,792 | +0.09(+0.37%) |
Apr 14, 2015 | 24.76 | 24.76 | 24.31 | 24.53 | 2,974,716 | -0.24(-0.98%) |
Apr 13, 2015 | 24.91 | 25.02 | 24.72 | 24.77 | 2,204,657 | -0.25(-1.01%) |
Apr 10, 2015 | 24.95 | 25.06 | 24.73 | 25.02 | 1,950,370 | +0.08(+0.33%) |
Apr 09, 2015 | 24.64 | 25.03 | 24.64 | 24.94 | 2,785,001 | +0.17(+0.69%) |
Apr 08, 2015 | 24.45 | 24.96 | 24.37 | 24.77 | 3,363,240 | +0.39(+1.59%) |
Apr 07, 2015 | 24.67 | 24.68 | 24.28 | 24.38 | 2,443,525 | -0.28(-1.14%) |
Apr 06, 2015 | 24.14 | 24.82 | 24.03 | 24.66 | 2,739,226 | +0.44(+1.83%) |
Apr 02, 2015 | 24.18 | 24.22 | 24.22 | 24.22 | 1,647,175 | +0.06(+0.26%) |