Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.49 | 24.68 | 24.11 | 24.36 | 759,757 | +0.12(+0.50%) |
Jun 29, 2015 | 24.33 | 24.68 | 24.11 | 24.24 | 689,204 | -0.46(-1.86%) |
Jun 26, 2015 | 24.74 | 25.03 | 24.56 | 24.70 | 684,331 | -0.15(-0.59%) |
Jun 25, 2015 | 24.89 | 25.19 | 24.71 | 24.85 | 1,981,647 | +0.05(+0.21%) |
Jun 24, 2015 | 25.01 | 25.20 | 24.64 | 24.80 | 1,107,094 | -0.29(-1.14%) |
Jun 23, 2015 | 24.57 | 25.31 | 24.57 | 25.08 | 1,528,788 | +0.36(+1.47%) |
Jun 22, 2015 | 25.01 | 25.07 | 24.27 | 24.72 | 1,176,536 | -0.04(-0.17%) |
Jun 19, 2015 | 24.67 | 24.88 | 24.43 | 24.76 | 930,633 | +0.10(+0.42%) |
Jun 18, 2015 | 24.63 | 24.93 | 24.42 | 24.66 | 745,671 | +0.09(+0.35%) |
Jun 17, 2015 | 24.68 | 24.83 | 24.35 | 24.57 | 317,599 | -0.02(-0.07%) |
Jun 16, 2015 | 24.38 | 24.72 | 24.32 | 24.59 | 906,331 | +0.20(+0.82%) |
Jun 15, 2015 | 24.67 | 24.67 | 24.05 | 24.39 | 1,702,406 | -0.48(-1.95%) |
Jun 12, 2015 | 25.01 | 25.12 | 24.67 | 24.88 | 882,456 | -0.29(-1.14%) |
Jun 11, 2015 | 25.20 | 25.58 | 25.13 | 25.16 | 821,845 | +0.09(+0.35%) |
Jun 10, 2015 | 25.23 | 25.39 | 24.98 | 25.07 | 1,097,202 | -0.03(-0.10%) |
Jun 09, 2015 | 25.20 | 25.35 | 24.63 | 25.10 | 827,921 | -0.18(-0.72%) |
Jun 08, 2015 | 25.22 | 25.47 | 25.13 | 25.28 | 511,668 | -0.19(-0.75%) |
Jun 05, 2015 | 25.32 | 25.60 | 25.19 | 25.47 | 724,833 | +0.14(+0.55%) |
Jun 04, 2015 | 25.23 | 25.35 | 25.06 | 25.33 | 455,370 | +0.08(+0.31%) |
Jun 03, 2015 | 25.62 | 25.71 | 25.27 | 25.26 | 881,493 | -0.23(-0.92%) |
Jun 02, 2015 | 25.63 | 25.82 | 25.20 | 25.49 | 3,709,126 | -1.32(-4.91%) |
Jun 01, 2015 | 26.79 | 26.88 | 26.61 | 26.81 | 753,962 | +0.12(+0.45%) |
May 29, 2015 | 26.64 | 26.82 | 26.36 | 26.68 | 545,277 | +0.03(+0.13%) |
May 28, 2015 | 26.33 | 26.66 | 26.31 | 26.65 | 422,703 | +0.26(+0.98%) |
May 27, 2015 | 26.34 | 26.52 | 26.08 | 26.39 | 446,313 | +0.16(+0.59%) |
May 26, 2015 | 26.39 | 26.50 | 26.04 | 26.23 | 305,425 | -0.12(-0.46%) |
May 22, 2015 | 26.14 | 26.36 | 26.36 | 26.36 | 328,468 | +0.17(+0.66%) |
May 21, 2015 | 26.16 | 26.34 | 26.05 | 26.18 | 300,253 | +0.10(+0.40%) |
May 20, 2015 | 25.88 | 26.23 | 25.54 | 26.08 | 642,036 | +0.03(+0.13%) |
May 19, 2015 | 26.04 | 26.10 | 25.61 | 26.04 | 816,252 | +0.11(+0.43%) |
May 18, 2015 | 25.59 | 26.03 | 25.53 | 25.93 | 858,720 | +0.20(+0.77%) |
May 15, 2015 | 25.84 | 25.97 | 25.72 | 25.73 | 465,865 | +0.02(+0.07%) |
May 14, 2015 | 25.71 | 26.08 | 25.61 | 25.71 | 534,660 | +0.03(+0.10%) |
May 13, 2015 | 25.97 | 25.97 | 25.54 | 25.69 | 506,664 | -0.10(-0.40%) |
May 12, 2015 | 25.87 | 25.95 | 25.65 | 25.79 | 443,257 | -0.13(-0.50%) |
May 11, 2015 | 25.88 | 26.36 | 25.84 | 25.92 | 528,526 | -0.23(-0.86%) |
May 08, 2015 | 26.31 | 26.39 | 25.90 | 26.15 | 1,096,259 | +0.11(+0.43%) |
May 07, 2015 | 26.23 | 26.25 | 25.77 | 26.04 | 858,718 | -0.15(-0.56%) |
May 06, 2015 | 26.71 | 26.87 | 26.10 | 26.18 | 676,377 | -0.54(-2.01%) |
May 05, 2015 | 27.13 | 27.48 | 26.58 | 26.72 | 2,513,785 | -0.54(-1.97%) |
May 04, 2015 | 26.69 | 27.59 | 26.68 | 27.26 | 3,228,707 | +0.56(+2.11%) |
May 01, 2015 | 26.23 | 26.82 | 26.16 | 26.69 | 985,662 | +0.56(+2.15%) |
Apr 30, 2015 | 25.76 | 26.55 | 25.76 | 26.13 | 1,478,251 | +0.35(+1.38%) |
Apr 29, 2015 | 25.92 | 26.06 | 25.12 | 25.78 | 1,300,668 | -0.15(-0.57%) |
Apr 28, 2015 | 25.87 | 25.97 | 25.33 | 25.92 | 766,717 | +0.14(+0.54%) |
Apr 27, 2015 | 26.04 | 26.24 | 25.71 | 25.78 | 565,680 | +0.02(+0.07%) |
Apr 24, 2015 | 25.89 | 26.16 | 25.57 | 25.77 | 629,886 | -0.09(-0.33%) |
Apr 23, 2015 | 24.57 | 26.16 | 24.57 | 25.85 | 1,413,854 | +0.10(+0.40%) |
Apr 22, 2015 | 25.52 | 25.78 | 25.27 | 25.75 | 1,275,157 | +0.31(+1.22%) |
Apr 21, 2015 | 25.79 | 25.79 | 25.18 | 25.44 | 1,124,072 | -0.29(-1.14%) |
Apr 20, 2015 | 25.09 | 25.74 | 25.01 | 25.73 | 1,329,804 | +0.88(+3.55%) |
Apr 17, 2015 | 24.63 | 25.04 | 24.58 | 24.85 | 1,690,283 | +0.00(+0.00%) |
Apr 16, 2015 | 24.60 | 25.13 | 24.53 | 24.85 | 966,240 | +0.33(+1.34%) |
Apr 15, 2015 | 24.66 | 24.67 | 24.39 | 24.52 | 398,866 | +0.03(+0.14%) |
Apr 14, 2015 | 24.36 | 24.66 | 24.09 | 24.49 | 623,169 | +0.16(+0.68%) |
Apr 13, 2015 | 24.45 | 24.45 | 24.11 | 24.32 | 639,153 | +0.25(+1.04%) |
Apr 10, 2015 | 23.80 | 24.43 | 23.65 | 24.07 | 548,431 | +0.23(+0.98%) |
Apr 09, 2015 | 24.29 | 24.41 | 23.64 | 23.84 | 606,406 | -0.20(-0.83%) |
Apr 08, 2015 | 24.17 | 24.30 | 23.91 | 24.04 | 403,322 | -0.15(-0.61%) |
Apr 07, 2015 | 24.07 | 24.30 | 23.99 | 24.18 | 808,133 | +0.23(+0.94%) |
Apr 06, 2015 | 23.98 | 24.18 | 23.86 | 23.96 | 542,265 | -0.10(-0.43%) |
Apr 02, 2015 | 24.12 | 24.06 | 24.06 | 24.06 | 487,446 | -0.01(-0.04%) |