Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.50 | 24.65 | 24.17 | 24.30 | 4,847,559 | +0.06(+0.24%) |
Jun 29, 2015 | 24.66 | 24.79 | 24.21 | 24.24 | 4,682,258 | -0.75(-3.01%) |
Jun 26, 2015 | 25.08 | 25.16 | 24.88 | 24.99 | 3,990,615 | +0.01(+0.05%) |
Jun 25, 2015 | 25.07 | 25.22 | 24.96 | 24.98 | 4,247,852 | -0.20(-0.80%) |
Jun 24, 2015 | 25.32 | 25.37 | 25.14 | 25.18 | 4,547,026 | -0.19(-0.77%) |
Jun 23, 2015 | 25.30 | 25.47 | 25.27 | 25.38 | 5,106,698 | +0.14(+0.57%) |
Jun 22, 2015 | 25.46 | 25.54 | 25.21 | 25.23 | 6,730,324 | +0.02(+0.08%) |
Jun 19, 2015 | 25.49 | 25.50 | 25.20 | 25.22 | 6,127,086 | -0.39(-1.52%) |
Jun 18, 2015 | 25.53 | 25.78 | 25.45 | 25.60 | 3,902,238 | +0.18(+0.69%) |
Jun 17, 2015 | 25.77 | 25.80 | 25.36 | 25.43 | 5,515,308 | -0.20(-0.78%) |
Jun 16, 2015 | 25.49 | 25.66 | 25.36 | 25.63 | 4,770,204 | +0.08(+0.30%) |
Jun 15, 2015 | 25.34 | 25.57 | 25.22 | 25.55 | 4,139,313 | -0.03(-0.13%) |
Jun 12, 2015 | 25.42 | 25.66 | 25.16 | 25.58 | 7,228,024 | +0.07(+0.28%) |
Jun 11, 2015 | 25.44 | 25.53 | 25.17 | 25.51 | 7,648,982 | +0.16(+0.61%) |
Jun 10, 2015 | 25.44 | 25.68 | 25.32 | 25.36 | 5,905,231 | +0.08(+0.31%) |
Jun 09, 2015 | 25.47 | 25.53 | 25.25 | 25.28 | 4,081,663 | -0.21(-0.84%) |
Jun 08, 2015 | 25.60 | 25.86 | 25.46 | 25.49 | 4,294,808 | +0.08(+0.33%) |
Jun 05, 2015 | 25.64 | 25.64 | 25.28 | 25.41 | 3,551,474 | +0.01(+0.05%) |
Jun 04, 2015 | 25.64 | 25.75 | 25.36 | 25.40 | 4,652,943 | -0.42(-1.63%) |
Jun 03, 2015 | 26.01 | 26.09 | 25.60 | 25.82 | 5,119,677 | -0.02(-0.08%) |
Jun 02, 2015 | 25.80 | 25.87 | 25.58 | 25.84 | 3,983,214 | -0.01(-0.03%) |
Jun 01, 2015 | 25.93 | 26.02 | 25.66 | 25.84 | 4,119,602 | +0.03(+0.10%) |
May 29, 2015 | 26.13 | 26.22 | 25.77 | 25.82 | 4,527,015 | -0.33(-1.26%) |
May 28, 2015 | 26.12 | 26.22 | 25.92 | 26.15 | 3,295,908 | -0.03(-0.12%) |
May 27, 2015 | 26.06 | 26.25 | 25.92 | 26.18 | 2,214,398 | +0.26(+1.00%) |
May 26, 2015 | 26.20 | 26.27 | 25.83 | 25.92 | 3,246,826 | -0.34(-1.31%) |
May 22, 2015 | 26.30 | 26.27 | 26.27 | 26.27 | 1,619,087 | -0.06(-0.25%) |
May 21, 2015 | 26.47 | 26.51 | 26.27 | 26.33 | 2,654,080 | -0.19(-0.71%) |
May 20, 2015 | 26.27 | 26.61 | 26.06 | 26.52 | 3,611,653 | +0.35(+1.34%) |
May 19, 2015 | 26.43 | 26.44 | 25.90 | 26.17 | 8,185,755 | -0.20(-0.76%) |
May 18, 2015 | 26.28 | 26.41 | 26.24 | 26.37 | 2,902,301 | +0.09(+0.35%) |
May 15, 2015 | 26.56 | 26.61 | 26.19 | 26.28 | 3,356,181 | -0.29(-1.10%) |
May 14, 2015 | 26.24 | 26.59 | 26.17 | 26.57 | 3,050,820 | +0.45(+1.71%) |
May 13, 2015 | 26.32 | 26.39 | 26.02 | 26.12 | 4,436,889 | -0.16(-0.62%) |
May 12, 2015 | 26.40 | 26.56 | 26.08 | 26.28 | 3,086,638 | -0.30(-1.11%) |
May 11, 2015 | 26.60 | 26.84 | 26.54 | 26.58 | 3,666,175 | -0.10(-0.36%) |
May 08, 2015 | 26.68 | 26.78 | 26.57 | 26.68 | 3,876,207 | +0.27(+1.02%) |
May 07, 2015 | 26.25 | 26.41 | 26.11 | 26.41 | 3,518,200 | +0.19(+0.71%) |
May 06, 2015 | 26.50 | 26.57 | 26.00 | 26.22 | 3,309,578 | -0.25(-0.95%) |
May 05, 2015 | 26.71 | 26.83 | 26.39 | 26.47 | 4,162,480 | -0.40(-1.49%) |
May 04, 2015 | 26.93 | 27.00 | 26.78 | 26.87 | 3,990,012 | +0.08(+0.29%) |
May 01, 2015 | 26.88 | 27.08 | 26.65 | 26.79 | 4,561,435 | +0.12(+0.46%) |
Apr 30, 2015 | 26.50 | 27.04 | 26.36 | 26.67 | 7,132,875 | +0.44(+1.67%) |
Apr 29, 2015 | 26.23 | 26.55 | 26.16 | 26.23 | 4,016,911 | -0.24(-0.90%) |
Apr 28, 2015 | 26.04 | 26.47 | 25.99 | 26.47 | 3,925,544 | +0.38(+1.46%) |
Apr 27, 2015 | 26.33 | 26.39 | 26.06 | 26.09 | 2,667,595 | -0.19(-0.74%) |
Apr 24, 2015 | 26.24 | 26.30 | 26.10 | 26.28 | 2,292,541 | +0.01(+0.02%) |
Apr 23, 2015 | 26.00 | 26.38 | 25.86 | 26.28 | 2,686,576 | +0.27(+1.04%) |
Apr 22, 2015 | 25.88 | 26.10 | 25.61 | 26.01 | 2,762,572 | +0.21(+0.82%) |
Apr 21, 2015 | 25.99 | 26.12 | 25.74 | 25.80 | 2,275,719 | -0.16(-0.62%) |
Apr 20, 2015 | 25.85 | 26.03 | 25.81 | 25.96 | 2,307,395 | +0.28(+1.08%) |
Apr 17, 2015 | 25.82 | 25.90 | 25.52 | 25.68 | 2,971,543 | -0.40(-1.53%) |
Apr 16, 2015 | 26.05 | 26.20 | 25.86 | 26.08 | 3,166,248 | -0.04(-0.17%) |
Apr 15, 2015 | 26.09 | 26.19 | 25.95 | 26.12 | 3,074,484 | +0.17(+0.67%) |
Apr 14, 2015 | 25.92 | 26.12 | 25.78 | 25.95 | 4,018,967 | +0.02(+0.07%) |
Apr 13, 2015 | 25.75 | 26.06 | 25.71 | 25.93 | 3,851,986 | +0.17(+0.68%) |
Apr 10, 2015 | 25.92 | 25.92 | 25.61 | 25.76 | 4,311,115 | -0.13(-0.50%) |
Apr 09, 2015 | 25.71 | 25.95 | 25.58 | 25.89 | 4,045,597 | +0.10(+0.40%) |
Apr 08, 2015 | 25.64 | 25.85 | 25.58 | 25.78 | 3,272,514 | +0.18(+0.70%) |
Apr 07, 2015 | 25.88 | 25.98 | 25.60 | 25.60 | 4,789,963 | -0.24(-0.95%) |
Apr 06, 2015 | 25.40 | 25.94 | 25.33 | 25.85 | 3,775,146 | +0.17(+0.68%) |
Apr 02, 2015 | 25.56 | 25.67 | 25.67 | 25.67 | 3,622,048 | +0.06(+0.23%) |