Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.28 | 24.47 | 23.91 | 24.16 | 766,066 | +0.12(+0.50%) |
Jun 29, 2015 | 24.13 | 24.47 | 23.91 | 24.04 | 694,927 | -0.45(-1.86%) |
Jun 26, 2015 | 24.53 | 24.82 | 24.36 | 24.50 | 690,013 | -0.15(-0.59%) |
Jun 25, 2015 | 24.69 | 24.98 | 24.51 | 24.64 | 1,998,102 | +0.05(+0.21%) |
Jun 24, 2015 | 24.81 | 24.99 | 24.44 | 24.59 | 1,116,287 | -0.28(-1.14%) |
Jun 23, 2015 | 24.37 | 25.10 | 24.37 | 24.88 | 1,541,482 | +0.36(+1.47%) |
Jun 22, 2015 | 24.80 | 24.86 | 24.07 | 24.52 | 1,186,305 | -0.04(-0.17%) |
Jun 19, 2015 | 24.46 | 24.67 | 24.23 | 24.56 | 938,360 | +0.10(+0.42%) |
Jun 18, 2015 | 24.43 | 24.72 | 24.22 | 24.46 | 751,863 | +0.09(+0.35%) |
Jun 17, 2015 | 24.47 | 24.63 | 24.15 | 24.37 | 320,236 | -0.02(-0.07%) |
Jun 16, 2015 | 24.18 | 24.52 | 24.12 | 24.39 | 913,857 | +0.20(+0.82%) |
Jun 15, 2015 | 24.46 | 24.46 | 23.86 | 24.19 | 1,716,542 | -0.48(-1.95%) |
Jun 12, 2015 | 24.81 | 24.91 | 24.46 | 24.67 | 889,784 | -0.28(-1.14%) |
Jun 11, 2015 | 25.00 | 25.37 | 24.92 | 24.95 | 828,669 | +0.09(+0.35%) |
Jun 10, 2015 | 25.02 | 25.18 | 24.77 | 24.87 | 1,106,313 | -0.03(-0.10%) |
Jun 09, 2015 | 25.00 | 25.14 | 24.43 | 24.89 | 834,796 | -0.18(-0.72%) |
Jun 08, 2015 | 25.01 | 25.26 | 24.92 | 25.07 | 515,917 | -0.19(-0.75%) |
Jun 05, 2015 | 25.11 | 25.39 | 24.98 | 25.26 | 730,852 | +0.14(+0.55%) |
Jun 04, 2015 | 25.02 | 25.14 | 24.85 | 25.13 | 459,151 | +0.08(+0.31%) |
Jun 03, 2015 | 25.41 | 25.50 | 25.07 | 25.05 | 888,812 | -0.23(-0.92%) |
Jun 02, 2015 | 25.42 | 25.61 | 24.99 | 25.28 | 3,739,925 | -1.30(-4.91%) |
Jun 01, 2015 | 26.57 | 26.66 | 26.39 | 26.58 | 760,223 | +0.12(+0.45%) |
May 29, 2015 | 26.42 | 26.60 | 26.15 | 26.46 | 549,805 | +0.03(+0.13%) |
May 28, 2015 | 26.11 | 26.44 | 26.10 | 26.43 | 426,213 | +0.26(+0.98%) |
May 27, 2015 | 26.12 | 26.30 | 25.86 | 26.17 | 450,019 | +0.15(+0.59%) |
May 26, 2015 | 26.17 | 26.28 | 25.83 | 26.02 | 307,961 | -0.12(-0.46%) |
May 22, 2015 | 25.92 | 26.14 | 26.14 | 26.14 | 331,196 | +0.17(+0.66%) |
May 21, 2015 | 25.95 | 26.12 | 25.84 | 25.97 | 302,746 | +0.10(+0.40%) |
May 20, 2015 | 25.67 | 26.01 | 25.33 | 25.86 | 647,368 | +0.03(+0.13%) |
May 19, 2015 | 25.83 | 25.89 | 25.40 | 25.83 | 823,030 | +0.11(+0.43%) |
May 18, 2015 | 25.37 | 25.81 | 25.32 | 25.72 | 865,850 | +0.20(+0.77%) |
May 15, 2015 | 25.63 | 25.75 | 25.51 | 25.52 | 469,733 | +0.02(+0.07%) |
May 14, 2015 | 25.50 | 25.86 | 25.40 | 25.50 | 539,099 | +0.03(+0.10%) |
May 13, 2015 | 25.75 | 25.75 | 25.33 | 25.48 | 510,871 | -0.10(-0.40%) |
May 12, 2015 | 25.66 | 25.73 | 25.43 | 25.58 | 446,937 | -0.13(-0.50%) |
May 11, 2015 | 25.67 | 26.14 | 25.62 | 25.71 | 532,914 | -0.22(-0.86%) |
May 08, 2015 | 26.10 | 26.18 | 25.69 | 25.93 | 1,105,362 | +0.11(+0.43%) |
May 07, 2015 | 26.02 | 26.04 | 25.55 | 25.82 | 865,849 | -0.15(-0.56%) |
May 06, 2015 | 26.49 | 26.65 | 25.89 | 25.97 | 681,994 | -0.53(-2.01%) |
May 05, 2015 | 26.91 | 27.25 | 26.36 | 26.50 | 2,534,659 | -0.53(-1.97%) |
May 04, 2015 | 26.47 | 27.37 | 26.46 | 27.03 | 3,255,517 | +0.56(+2.11%) |
May 01, 2015 | 26.01 | 26.60 | 25.94 | 26.47 | 993,847 | +0.56(+2.15%) |
Apr 30, 2015 | 25.55 | 26.34 | 25.55 | 25.92 | 1,490,526 | +0.35(+1.38%) |
Apr 29, 2015 | 25.71 | 25.85 | 24.91 | 25.56 | 1,311,468 | -0.15(-0.57%) |
Apr 28, 2015 | 25.66 | 25.75 | 25.12 | 25.71 | 773,084 | +0.14(+0.54%) |
Apr 27, 2015 | 25.83 | 26.03 | 25.50 | 25.57 | 570,377 | +0.02(+0.07%) |
Apr 24, 2015 | 25.67 | 25.94 | 25.36 | 25.55 | 635,116 | -0.09(-0.33%) |
Apr 23, 2015 | 24.37 | 25.95 | 24.37 | 25.64 | 1,425,594 | +0.10(+0.40%) |
Apr 22, 2015 | 25.31 | 25.57 | 25.07 | 25.54 | 1,285,746 | +0.31(+1.22%) |
Apr 21, 2015 | 25.58 | 25.58 | 24.97 | 25.23 | 1,133,406 | -0.29(-1.14%) |
Apr 20, 2015 | 24.89 | 25.53 | 24.80 | 25.52 | 1,340,846 | +0.88(+3.55%) |
Apr 17, 2015 | 24.43 | 24.83 | 24.38 | 24.64 | 1,704,318 | +0.00(+0.00%) |
Apr 16, 2015 | 24.40 | 24.92 | 24.33 | 24.64 | 974,263 | +0.33(+1.34%) |
Apr 15, 2015 | 24.46 | 24.46 | 24.19 | 24.32 | 402,178 | +0.03(+0.14%) |
Apr 14, 2015 | 24.16 | 24.46 | 23.89 | 24.28 | 628,344 | +0.16(+0.68%) |
Apr 13, 2015 | 24.25 | 24.25 | 23.91 | 24.12 | 644,460 | +0.25(+1.04%) |
Apr 10, 2015 | 23.61 | 24.22 | 23.45 | 23.87 | 552,985 | +0.23(+0.98%) |
Apr 09, 2015 | 24.09 | 24.21 | 23.45 | 23.64 | 611,442 | -0.20(-0.83%) |
Apr 08, 2015 | 23.97 | 24.10 | 23.71 | 23.84 | 406,671 | -0.15(-0.61%) |
Apr 07, 2015 | 23.87 | 24.10 | 23.80 | 23.98 | 814,844 | +0.22(+0.94%) |
Apr 06, 2015 | 23.79 | 23.98 | 23.67 | 23.76 | 546,768 | -0.10(-0.43%) |
Apr 02, 2015 | 23.92 | 23.86 | 23.86 | 23.86 | 491,493 | -0.01(-0.04%) |