Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.35 | 23.60 | 22.65 | 22.93 | 2,107,690 | -0.32(-1.36%) |
Jun 29, 2015 | 23.82 | 23.90 | 23.18 | 23.24 | 1,646,618 | -0.78(-3.24%) |
Jun 26, 2015 | 24.20 | 24.28 | 23.91 | 24.02 | 1,121,869 | -0.25(-1.02%) |
Jun 25, 2015 | 24.88 | 25.00 | 24.22 | 24.27 | 1,003,373 | -0.63(-2.54%) |
Jun 24, 2015 | 25.10 | 25.21 | 24.78 | 24.90 | 837,879 | -0.28(-1.12%) |
Jun 23, 2015 | 25.27 | 25.51 | 25.06 | 25.18 | 1,528,236 | -0.14(-0.57%) |
Jun 22, 2015 | 24.70 | 25.39 | 24.52 | 25.33 | 1,009,360 | +0.84(+3.43%) |
Jun 19, 2015 | 24.88 | 24.94 | 24.34 | 24.49 | 1,658,971 | -0.51(-2.04%) |
Jun 18, 2015 | 24.84 | 25.09 | 24.78 | 25.00 | 615,945 | +0.14(+0.58%) |
Jun 17, 2015 | 24.98 | 25.11 | 24.63 | 24.85 | 548,321 | -0.10(-0.41%) |
Jun 16, 2015 | 25.11 | 25.21 | 24.82 | 24.96 | 494,422 | -0.17(-0.68%) |
Jun 15, 2015 | 24.73 | 25.27 | 24.41 | 25.13 | 745,258 | +0.56(+2.27%) |
Jun 12, 2015 | 24.74 | 24.90 | 24.42 | 24.57 | 853,943 | -0.25(-1.03%) |
Jun 11, 2015 | 24.93 | 25.04 | 24.79 | 24.83 | 412,287 | -0.10(-0.39%) |
Jun 10, 2015 | 25.02 | 25.07 | 24.80 | 24.92 | 479,563 | +0.06(+0.25%) |
Jun 09, 2015 | 24.83 | 25.03 | 24.79 | 24.86 | 577,606 | +0.08(+0.31%) |
Jun 08, 2015 | 25.03 | 25.10 | 24.75 | 24.78 | 785,998 | -0.26(-1.04%) |
Jun 05, 2015 | 24.87 | 25.19 | 24.76 | 25.05 | 608,305 | +0.08(+0.33%) |
Jun 04, 2015 | 25.35 | 25.38 | 24.87 | 24.96 | 677,210 | -0.41(-1.63%) |
Jun 03, 2015 | 25.46 | 25.50 | 25.29 | 25.38 | 838,250 | -0.23(-0.91%) |
Jun 02, 2015 | 25.46 | 25.67 | 25.28 | 25.61 | 787,631 | +0.21(+0.84%) |
Jun 01, 2015 | 25.50 | 25.51 | 25.25 | 25.40 | 894,872 | -0.12(-0.46%) |
May 29, 2015 | 25.64 | 25.69 | 25.29 | 25.51 | 619,380 | -0.12(-0.48%) |
May 28, 2015 | 25.93 | 25.93 | 25.38 | 25.64 | 676,526 | -0.33(-1.27%) |
May 27, 2015 | 26.04 | 26.14 | 25.61 | 25.97 | 558,344 | -0.11(-0.42%) |
May 26, 2015 | 26.26 | 26.38 | 25.71 | 26.08 | 774,627 | -0.36(-1.35%) |
May 22, 2015 | 26.02 | 26.44 | 26.44 | 26.44 | 590,787 | +0.32(+1.24%) |
May 21, 2015 | 25.89 | 26.15 | 25.69 | 26.11 | 450,751 | +0.22(+0.85%) |
May 20, 2015 | 26.06 | 26.09 | 25.82 | 25.89 | 416,502 | -0.19(-0.74%) |
May 19, 2015 | 26.14 | 26.31 | 25.94 | 26.09 | 515,691 | -0.08(-0.29%) |
May 18, 2015 | 25.45 | 26.26 | 25.39 | 26.16 | 1,445,722 | +0.79(+3.12%) |
May 15, 2015 | 25.47 | 25.52 | 25.23 | 25.37 | 549,388 | +0.01(+0.05%) |
May 14, 2015 | 25.56 | 25.67 | 25.25 | 25.36 | 855,802 | -0.07(-0.27%) |
May 13, 2015 | 25.52 | 25.79 | 25.14 | 25.42 | 714,715 | -0.02(-0.08%) |
May 12, 2015 | 25.58 | 25.73 | 25.21 | 25.45 | 498,829 | +0.01(+0.05%) |
May 11, 2015 | 25.55 | 25.80 | 25.30 | 25.43 | 517,024 | -0.16(-0.62%) |
May 08, 2015 | 25.36 | 25.95 | 25.12 | 25.59 | 1,005,732 | +0.43(+1.69%) |
May 07, 2015 | 25.33 | 25.42 | 24.89 | 25.16 | 757,332 | -0.19(-0.76%) |
May 06, 2015 | 26.09 | 26.09 | 25.17 | 25.36 | 824,928 | -0.62(-2.38%) |
May 05, 2015 | 25.75 | 26.11 | 25.56 | 25.97 | 1,066,404 | +0.36(+1.40%) |
May 04, 2015 | 25.58 | 25.89 | 25.44 | 25.62 | 1,075,635 | +0.11(+0.42%) |
May 01, 2015 | 25.18 | 25.64 | 25.18 | 25.51 | 507,919 | +0.34(+1.35%) |
Apr 30, 2015 | 25.64 | 25.85 | 25.11 | 25.17 | 952,433 | -0.57(-2.21%) |
Apr 29, 2015 | 25.48 | 25.91 | 25.44 | 25.74 | 2,244,910 | +0.18(+0.72%) |
Apr 28, 2015 | 25.71 | 25.83 | 25.45 | 25.55 | 728,152 | -0.26(-1.00%) |
Apr 27, 2015 | 25.67 | 26.01 | 25.53 | 25.81 | 685,479 | +0.18(+0.69%) |
Apr 24, 2015 | 25.36 | 25.70 | 25.25 | 25.64 | 623,119 | +0.26(+1.01%) |
Apr 23, 2015 | 25.15 | 25.41 | 24.99 | 25.38 | 447,170 | +0.32(+1.27%) |
Apr 22, 2015 | 25.24 | 25.41 | 25.05 | 25.06 | 562,349 | -0.12(-0.46%) |
Apr 21, 2015 | 25.64 | 25.68 | 25.15 | 25.18 | 710,062 | -0.40(-1.56%) |
Apr 20, 2015 | 25.53 | 25.74 | 25.49 | 25.58 | 368,331 | +0.06(+0.24%) |
Apr 17, 2015 | 25.64 | 25.69 | 25.37 | 25.51 | 435,909 | -0.20(-0.76%) |
Apr 16, 2015 | 25.51 | 25.75 | 25.34 | 25.71 | 560,702 | +0.12(+0.45%) |
Apr 15, 2015 | 25.31 | 25.72 | 25.27 | 25.60 | 519,766 | +0.35(+1.37%) |
Apr 14, 2015 | 25.22 | 25.40 | 25.10 | 25.25 | 431,265 | +0.07(+0.27%) |
Apr 13, 2015 | 25.17 | 25.24 | 25.04 | 25.18 | 609,137 | +0.01(+0.05%) |
Apr 10, 2015 | 25.03 | 25.18 | 24.90 | 25.17 | 591,953 | +0.21(+0.84%) |
Apr 09, 2015 | 24.77 | 25.02 | 24.69 | 24.96 | 714,928 | +0.22(+0.90%) |
Apr 08, 2015 | 24.48 | 24.82 | 24.34 | 24.73 | 652,183 | +0.25(+1.02%) |
Apr 07, 2015 | 24.44 | 24.60 | 24.39 | 24.48 | 1,321,723 | +0.03(+0.11%) |
Apr 06, 2015 | 24.43 | 24.61 | 24.31 | 24.46 | 696,668 | +0.11(+0.45%) |
Apr 02, 2015 | 24.17 | 24.35 | 24.35 | 24.35 | 516,330 | +0.16(+0.67%) |