Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.38 | 25.47 | 24.99 | 25.08 | 769,201 | -0.04(-0.15%) |
Jun 29, 2015 | 25.49 | 25.71 | 25.10 | 25.12 | 725,914 | -0.66(-2.58%) |
Jun 26, 2015 | 25.88 | 25.94 | 25.70 | 25.79 | 974,725 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.05 | 25.81 | 25.88 | 580,582 | -0.02(-0.07%) |
Jun 24, 2015 | 26.16 | 26.22 | 25.86 | 25.90 | 664,001 | -0.29(-1.09%) |
Jun 23, 2015 | 26.31 | 26.48 | 26.05 | 26.18 | 815,509 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.62 | 26.25 | 26.38 | 332,340 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.57 | 26.21 | 26.22 | 749,040 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.40 | 638,531 | +0.24(+0.90%) |
Jun 17, 2015 | 26.28 | 26.32 | 26.02 | 26.16 | 520,563 | -0.04(-0.17%) |
Jun 16, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 446,414 | +0.23(+0.88%) |
Jun 15, 2015 | 26.05 | 26.09 | 25.84 | 25.98 | 691,268 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.30 | 563,657 | -0.29(-1.07%) |
Jun 11, 2015 | 26.44 | 26.68 | 26.43 | 26.59 | 480,242 | +0.16(+0.59%) |
Jun 10, 2015 | 26.17 | 26.51 | 25.94 | 26.43 | 567,807 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.23 | 25.90 | 26.08 | 583,418 | -0.17(-0.66%) |
Jun 08, 2015 | 26.45 | 26.45 | 26.12 | 26.26 | 632,860 | -0.21(-0.78%) |
Jun 05, 2015 | 26.31 | 26.31 | 26.16 | 26.46 | 823,807 | -0.07(-0.28%) |
Jun 04, 2015 | 26.67 | 26.89 | 26.46 | 26.54 | 648,199 | -0.30(-1.13%) |
Jun 03, 2015 | 26.60 | 26.90 | 26.46 | 26.84 | 734,527 | +0.33(+1.24%) |
Jun 02, 2015 | 26.39 | 26.71 | 26.16 | 26.51 | 373,325 | -0.06(-0.23%) |
Jun 01, 2015 | 26.56 | 26.71 | 26.56 | 26.57 | 617,602 | +0.17(+0.64%) |
May 29, 2015 | 26.23 | 26.43 | 26.07 | 26.41 | 1,007,414 | +0.17(+0.66%) |
May 28, 2015 | 26.35 | 26.41 | 26.09 | 26.23 | 776,876 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.71 | 26.43 | 579,145 | +0.57(+2.19%) |
May 26, 2015 | 26.14 | 26.14 | 25.77 | 25.86 | 577,705 | -0.38(-1.44%) |
May 22, 2015 | 26.26 | 26.24 | 26.24 | 26.24 | 459,170 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.52 | 26.29 | 26.33 | 487,370 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.77 | 26.40 | 26.57 | 665,246 | +0.21(+0.80%) |
May 19, 2015 | 26.26 | 26.41 | 26.17 | 26.36 | 573,602 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.63 | 26.29 | 699,537 | +0.58(+2.25%) |
May 15, 2015 | 25.53 | 25.74 | 25.23 | 25.71 | 727,217 | +0.24(+0.95%) |
May 14, 2015 | 25.29 | 25.49 | 25.19 | 25.47 | 572,319 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,847 | +0.53(+2.17%) |
May 12, 2015 | 26.44 | 26.44 | 23.83 | 24.62 | 2,503,287 | -2.02(-7.58%) |
May 11, 2015 | 26.47 | 26.71 | 26.43 | 26.64 | 703,440 | +0.11(+0.40%) |
May 08, 2015 | 26.47 | 26.71 | 26.31 | 26.54 | 372,109 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.29 | 25.54 | 26.21 | 599,532 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,556 | -0.09(-0.36%) |
May 05, 2015 | 26.11 | 26.33 | 25.72 | 25.76 | 383,461 | -0.46(-1.75%) |
May 04, 2015 | 26.00 | 26.41 | 25.95 | 26.22 | 343,925 | +0.19(+0.74%) |
May 01, 2015 | 25.91 | 26.03 | 25.74 | 26.03 | 320,040 | +0.16(+0.60%) |
Apr 30, 2015 | 26.02 | 26.16 | 25.72 | 25.87 | 611,200 | -0.24(-0.90%) |
Apr 29, 2015 | 26.41 | 26.47 | 25.96 | 26.11 | 549,992 | -0.36(-1.36%) |
Apr 28, 2015 | 26.10 | 26.49 | 25.93 | 26.47 | 559,119 | +0.31(+1.19%) |
Apr 27, 2015 | 26.21 | 26.29 | 26.04 | 26.16 | 467,132 | -0.03(-0.12%) |
Apr 24, 2015 | 26.10 | 26.27 | 25.75 | 26.19 | 679,987 | +0.06(+0.21%) |
Apr 23, 2015 | 25.98 | 26.25 | 25.87 | 26.13 | 453,571 | +0.14(+0.53%) |
Apr 22, 2015 | 25.93 | 26.03 | 25.71 | 26.00 | 449,536 | +0.06(+0.22%) |
Apr 21, 2015 | 26.00 | 26.07 | 25.83 | 25.94 | 410,383 | +0.06(+0.24%) |
Apr 20, 2015 | 25.58 | 25.98 | 25.58 | 25.88 | 491,656 | +0.45(+1.76%) |
Apr 17, 2015 | 25.89 | 25.95 | 25.26 | 25.43 | 442,984 | -0.67(-2.57%) |
Apr 16, 2015 | 25.94 | 26.21 | 25.94 | 26.10 | 463,569 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.31 | 25.92 | 26.00 | 669,028 | -0.04(-0.17%) |
Apr 14, 2015 | 26.01 | 26.16 | 25.75 | 26.05 | 763,471 | -0.02(-0.07%) |
Apr 13, 2015 | 26.12 | 26.30 | 26.02 | 26.07 | 339,031 | -0.21(-0.80%) |
Apr 10, 2015 | 26.42 | 26.42 | 26.18 | 26.28 | 444,325 | -0.05(-0.19%) |
Apr 09, 2015 | 26.17 | 26.35 | 26.08 | 26.33 | 477,112 | +0.15(+0.57%) |
Apr 08, 2015 | 26.09 | 26.37 | 26.02 | 26.18 | 447,573 | +0.01(+0.05%) |
Apr 07, 2015 | 26.04 | 26.44 | 26.04 | 26.17 | 671,005 | +0.06(+0.24%) |
Apr 06, 2015 | 25.81 | 26.12 | 25.68 | 26.10 | 575,452 | +0.10(+0.40%) |
Apr 02, 2015 | 25.86 | 26.00 | 26.00 | 26.00 | 524,914 | +0.11(+0.43%) |