Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.18 | 25.18 | 24.94 | 24.96 | 2,763,093 | +0.04(+0.17%) |
Jun 29, 2015 | 25.29 | 25.31 | 24.91 | 24.92 | 2,585,109 | -0.55(-2.14%) |
Jun 26, 2015 | 25.30 | 25.56 | 25.30 | 25.47 | 5,484,137 | +0.17(+0.67%) |
Jun 25, 2015 | 25.63 | 25.65 | 25.25 | 25.30 | 2,209,673 | -0.35(-1.36%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.52 | 25.65 | 1,560,780 | -0.20(-0.76%) |
Jun 23, 2015 | 25.98 | 26.08 | 25.81 | 25.84 | 1,265,973 | -0.14(-0.53%) |
Jun 22, 2015 | 26.04 | 26.13 | 25.94 | 25.98 | 1,007,827 | +0.09(+0.36%) |
Jun 19, 2015 | 25.94 | 26.03 | 25.82 | 25.88 | 2,738,390 | -0.07(-0.26%) |
Jun 18, 2015 | 25.69 | 26.01 | 25.61 | 25.95 | 995,592 | +0.29(+1.13%) |
Jun 17, 2015 | 25.84 | 25.94 | 25.58 | 25.66 | 1,533,401 | -0.09(-0.36%) |
Jun 16, 2015 | 25.76 | 25.85 | 25.70 | 25.76 | 887,246 | -0.04(-0.17%) |
Jun 15, 2015 | 25.90 | 26.15 | 25.73 | 25.80 | 965,720 | -0.33(-1.27%) |
Jun 12, 2015 | 26.11 | 26.23 | 26.11 | 26.13 | 1,224,042 | -0.07(-0.26%) |
Jun 11, 2015 | 26.12 | 26.25 | 26.04 | 26.20 | 1,700,655 | +0.14(+0.56%) |
Jun 10, 2015 | 26.00 | 26.10 | 25.83 | 26.05 | 2,309,200 | +0.23(+0.89%) |
Jun 09, 2015 | 26.04 | 26.17 | 25.80 | 25.82 | 2,264,863 | -0.20(-0.75%) |
Jun 08, 2015 | 26.02 | 26.28 | 25.95 | 26.02 | 1,290,647 | -0.02(-0.07%) |
Jun 05, 2015 | 26.01 | 26.14 | 25.94 | 26.04 | 1,866,249 | -0.01(-0.03%) |
Jun 04, 2015 | 26.05 | 26.15 | 25.97 | 26.05 | 1,401,603 | -0.13(-0.49%) |
Jun 03, 2015 | 26.18 | 26.26 | 25.91 | 26.17 | 1,573,320 | +0.01(+0.03%) |
Jun 02, 2015 | 26.00 | 26.20 | 25.97 | 26.17 | 1,125,201 | +0.07(+0.26%) |
Jun 01, 2015 | 26.17 | 26.20 | 25.97 | 26.10 | 1,093,143 | -0.01(-0.03%) |
May 29, 2015 | 26.24 | 26.28 | 25.88 | 26.11 | 2,580,346 | -0.24(-0.91%) |
May 28, 2015 | 26.58 | 26.61 | 26.23 | 26.34 | 1,447,302 | -0.30(-1.12%) |
May 27, 2015 | 26.62 | 26.79 | 26.60 | 26.64 | 915,404 | +0.03(+0.13%) |
May 26, 2015 | 26.84 | 26.87 | 26.48 | 26.61 | 1,000,596 | -0.29(-1.08%) |
May 22, 2015 | 27.13 | 26.90 | 26.90 | 26.90 | 745,838 | +0.04(+0.16%) |
May 21, 2015 | 26.68 | 26.96 | 26.62 | 26.86 | 905,132 | +0.18(+0.67%) |
May 20, 2015 | 26.82 | 26.85 | 26.60 | 26.68 | 1,005,746 | -0.04(-0.16%) |
May 19, 2015 | 27.04 | 27.12 | 26.58 | 26.72 | 1,436,735 | -0.34(-1.26%) |
May 18, 2015 | 26.99 | 27.10 | 26.84 | 27.06 | 783,752 | +0.09(+0.32%) |
May 15, 2015 | 26.75 | 27.02 | 26.63 | 26.98 | 1,238,822 | +0.27(+1.02%) |
May 14, 2015 | 26.70 | 26.75 | 26.59 | 26.70 | 1,502,455 | +0.21(+0.81%) |
May 13, 2015 | 26.53 | 26.63 | 26.45 | 26.49 | 1,420,359 | -0.03(-0.10%) |
May 12, 2015 | 26.72 | 26.72 | 26.40 | 26.52 | 1,307,698 | -0.22(-0.83%) |
May 11, 2015 | 26.69 | 26.91 | 26.69 | 26.74 | 1,401,683 | +0.10(+0.38%) |
May 08, 2015 | 26.57 | 26.69 | 26.40 | 26.63 | 1,676,047 | +0.28(+1.06%) |
May 07, 2015 | 26.35 | 26.43 | 26.17 | 26.35 | 1,567,438 | +0.00(+0.00%) |
May 06, 2015 | 26.31 | 26.37 | 26.01 | 26.35 | 3,409,679 | +0.26(+1.01%) |
May 05, 2015 | 26.52 | 26.62 | 26.09 | 26.09 | 2,332,868 | -0.53(-1.98%) |
May 04, 2015 | 26.48 | 26.74 | 26.40 | 26.62 | 1,657,185 | +0.21(+0.80%) |
May 01, 2015 | 26.19 | 26.43 | 25.87 | 26.40 | 1,905,841 | +0.36(+1.37%) |
Apr 30, 2015 | 25.90 | 26.26 | 25.89 | 26.05 | 3,862,544 | +0.05(+0.20%) |
Apr 29, 2015 | 25.90 | 26.16 | 25.83 | 26.00 | 3,944,862 | -0.23(-0.87%) |
Apr 28, 2015 | 26.17 | 26.44 | 25.61 | 26.23 | 4,139,852 | -1.03(-3.77%) |
Apr 27, 2015 | 27.13 | 27.42 | 26.88 | 27.25 | 2,092,062 | +0.14(+0.50%) |
Apr 24, 2015 | 27.26 | 27.34 | 26.97 | 27.12 | 1,307,828 | -0.04(-0.16%) |
Apr 23, 2015 | 27.45 | 27.45 | 27.05 | 27.16 | 1,087,019 | -0.27(-0.99%) |
Apr 22, 2015 | 27.27 | 27.63 | 26.87 | 27.43 | 1,130,770 | +0.22(+0.81%) |
Apr 21, 2015 | 27.33 | 27.42 | 27.13 | 27.21 | 1,051,062 | +0.04(+0.16%) |
Apr 20, 2015 | 26.97 | 27.22 | 26.97 | 27.17 | 1,428,867 | +0.39(+1.46%) |
Apr 17, 2015 | 26.73 | 26.86 | 26.57 | 26.78 | 1,782,121 | -0.22(-0.82%) |
Apr 16, 2015 | 27.22 | 27.26 | 26.97 | 27.00 | 1,486,754 | -0.19(-0.69%) |
Apr 15, 2015 | 27.06 | 27.25 | 26.99 | 27.19 | 1,830,262 | +0.25(+0.95%) |
Apr 14, 2015 | 27.22 | 27.30 | 26.85 | 26.93 | 1,251,664 | -0.27(-1.00%) |
Apr 13, 2015 | 27.15 | 27.41 | 27.14 | 27.20 | 1,260,587 | +0.08(+0.28%) |
Apr 10, 2015 | 27.47 | 27.63 | 27.12 | 27.13 | 1,901,196 | -0.25(-0.93%) |
Apr 09, 2015 | 27.12 | 27.42 | 27.06 | 27.38 | 1,383,827 | +0.21(+0.78%) |
Apr 08, 2015 | 27.17 | 27.19 | 26.90 | 27.17 | 1,194,475 | +0.14(+0.53%) |
Apr 07, 2015 | 27.26 | 27.39 | 27.00 | 27.02 | 1,297,912 | -0.11(-0.41%) |
Apr 06, 2015 | 26.89 | 27.29 | 26.84 | 27.14 | 1,584,570 | +0.17(+0.63%) |
Apr 02, 2015 | 26.62 | 26.97 | 26.97 | 26.97 | 2,213,225 | +0.32(+1.21%) |