Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.16 | 24.34 | 23.62 | 24.23 | 1,484,388 | +0.41(+1.71%) |
Jun 29, 2015 | 24.26 | 24.74 | 23.80 | 23.82 | 943,572 | -0.75(-3.04%) |
Jun 26, 2015 | 25.11 | 25.11 | 24.32 | 24.57 | 1,446,352 | -0.59(-2.35%) |
Jun 25, 2015 | 25.38 | 25.61 | 25.02 | 25.16 | 787,440 | -0.05(-0.19%) |
Jun 24, 2015 | 25.38 | 25.80 | 25.10 | 25.21 | 733,575 | -0.42(-1.63%) |
Jun 23, 2015 | 25.43 | 25.75 | 25.17 | 25.62 | 815,432 | +0.16(+0.65%) |
Jun 22, 2015 | 24.97 | 25.83 | 24.61 | 25.46 | 702,784 | +0.61(+2.46%) |
Jun 19, 2015 | 25.50 | 25.63 | 24.74 | 24.85 | 1,516,956 | -0.69(-2.69%) |
Jun 18, 2015 | 26.04 | 26.16 | 25.45 | 25.54 | 808,228 | -0.37(-1.42%) |
Jun 17, 2015 | 27.44 | 27.47 | 25.74 | 25.90 | 1,077,281 | -1.34(-4.91%) |
Jun 16, 2015 | 26.88 | 27.27 | 26.78 | 27.24 | 1,096,745 | +0.42(+1.55%) |
Jun 15, 2015 | 26.13 | 26.90 | 26.10 | 26.82 | 998,947 | +0.35(+1.32%) |
Jun 12, 2015 | 27.01 | 27.04 | 26.41 | 26.48 | 632,681 | -0.66(-2.43%) |
Jun 11, 2015 | 27.31 | 27.39 | 26.82 | 27.13 | 707,069 | -0.01(-0.04%) |
Jun 10, 2015 | 27.42 | 27.60 | 27.02 | 27.14 | 814,332 | +0.14(+0.50%) |
Jun 09, 2015 | 27.31 | 27.75 | 26.95 | 27.01 | 804,573 | +0.02(+0.07%) |
Jun 08, 2015 | 27.51 | 27.70 | 26.65 | 26.99 | 622,036 | -0.56(-2.04%) |
Jun 05, 2015 | 26.57 | 27.74 | 26.57 | 27.55 | 1,095,690 | +0.69(+2.56%) |
Jun 04, 2015 | 27.03 | 27.06 | 26.31 | 26.86 | 678,209 | -0.08(-0.29%) |
Jun 03, 2015 | 26.73 | 27.30 | 26.55 | 26.94 | 889,963 | +0.13(+0.47%) |
Jun 02, 2015 | 26.53 | 27.47 | 26.50 | 26.81 | 638,036 | +0.21(+0.80%) |
Jun 01, 2015 | 26.87 | 26.96 | 26.33 | 26.60 | 529,783 | -0.09(-0.33%) |
May 29, 2015 | 26.32 | 27.09 | 26.32 | 26.69 | 744,492 | +0.42(+1.59%) |
May 28, 2015 | 26.01 | 26.48 | 25.72 | 26.27 | 921,977 | +0.00(+0.00%) |
May 27, 2015 | 25.24 | 26.50 | 25.10 | 26.27 | 748,847 | +0.73(+2.85%) |
May 26, 2015 | 25.87 | 26.43 | 25.32 | 25.55 | 668,643 | -0.80(-3.05%) |
May 22, 2015 | 26.11 | 26.35 | 26.35 | 26.35 | 675,992 | +0.02(+0.07%) |
May 21, 2015 | 25.69 | 26.58 | 25.67 | 26.33 | 739,151 | +0.69(+2.68%) |
May 20, 2015 | 25.26 | 25.71 | 24.77 | 25.64 | 681,409 | +0.47(+1.89%) |
May 19, 2015 | 24.93 | 25.53 | 24.57 | 25.17 | 856,926 | -0.39(-1.52%) |
May 18, 2015 | 24.95 | 25.63 | 24.46 | 25.55 | 921,519 | +0.49(+1.97%) |
May 15, 2015 | 24.93 | 25.33 | 24.39 | 25.06 | 494,384 | -0.10(-0.39%) |
May 14, 2015 | 25.66 | 25.89 | 25.07 | 25.16 | 508,867 | -0.36(-1.40%) |
May 13, 2015 | 26.06 | 26.30 | 25.18 | 25.52 | 574,284 | -0.47(-1.83%) |
May 12, 2015 | 25.22 | 26.18 | 25.19 | 25.99 | 737,828 | +0.71(+2.80%) |
May 11, 2015 | 25.61 | 25.76 | 25.07 | 25.28 | 717,570 | -0.19(-0.76%) |
May 08, 2015 | 25.50 | 25.72 | 24.50 | 25.48 | 801,828 | +0.63(+2.54%) |
May 07, 2015 | 25.38 | 25.38 | 24.34 | 24.85 | 1,381,977 | -1.00(-3.86%) |
May 06, 2015 | 26.51 | 26.79 | 25.63 | 25.85 | 901,670 | -0.07(-0.26%) |
May 05, 2015 | 27.12 | 27.49 | 25.79 | 25.91 | 1,095,608 | -0.57(-2.16%) |
May 04, 2015 | 26.66 | 27.13 | 25.97 | 26.49 | 1,016,014 | -0.16(-0.62%) |
May 01, 2015 | 26.17 | 27.05 | 25.82 | 26.65 | 1,212,193 | -0.21(-0.79%) |
Apr 30, 2015 | 28.20 | 28.23 | 26.81 | 26.86 | 1,925,725 | -1.23(-4.38%) |
Apr 29, 2015 | 26.51 | 28.15 | 26.29 | 28.09 | 1,601,503 | +1.55(+5.84%) |
Apr 28, 2015 | 26.33 | 26.69 | 25.90 | 26.54 | 633,432 | +0.36(+1.37%) |
Apr 27, 2015 | 26.72 | 26.83 | 25.98 | 26.18 | 634,328 | -0.38(-1.42%) |
Apr 24, 2015 | 26.87 | 26.89 | 26.23 | 26.56 | 1,081,282 | -0.39(-1.44%) |
Apr 23, 2015 | 26.39 | 27.13 | 26.23 | 26.95 | 1,185,463 | +0.82(+3.15%) |
Apr 22, 2015 | 25.90 | 26.46 | 25.64 | 26.13 | 1,073,928 | +0.51(+2.01%) |
Apr 21, 2015 | 26.47 | 26.88 | 25.55 | 25.61 | 946,690 | -0.79(-3.01%) |
Apr 20, 2015 | 25.94 | 26.97 | 25.94 | 26.41 | 779,580 | +0.12(+0.44%) |
Apr 17, 2015 | 26.27 | 26.63 | 25.58 | 26.29 | 1,690,229 | -0.11(-0.40%) |
Apr 16, 2015 | 26.75 | 27.18 | 25.99 | 26.40 | 5,667,889 | -2.04(-7.19%) |
Apr 15, 2015 | 28.49 | 28.97 | 28.01 | 28.44 | 1,701,392 | +0.10(+0.34%) |
Apr 14, 2015 | 27.05 | 28.76 | 26.78 | 28.35 | 1,516,800 | +1.70(+6.36%) |
Apr 13, 2015 | 26.65 | 27.13 | 26.11 | 26.65 | 1,200,413 | +0.24(+0.92%) |
Apr 10, 2015 | 26.08 | 26.50 | 25.86 | 26.41 | 897,716 | +0.77(+2.99%) |
Apr 09, 2015 | 24.65 | 25.65 | 24.44 | 25.64 | 1,074,196 | +1.11(+4.54%) |
Apr 08, 2015 | 25.58 | 25.97 | 24.47 | 24.53 | 1,352,969 | -1.38(-5.31%) |
Apr 07, 2015 | 24.71 | 25.94 | 24.43 | 25.90 | 1,778,261 | +1.15(+4.66%) |
Apr 06, 2015 | 23.09 | 25.06 | 22.86 | 24.75 | 2,122,567 | +2.34(+10.42%) |
Apr 02, 2015 | 21.43 | 22.42 | 22.42 | 22.42 | 801,367 | +0.73(+3.35%) |