Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.29 | 23.43 | 22.82 | 22.92 | 4,370,528 | -0.27(-1.16%) |
Jun 29, 2015 | 23.41 | 23.71 | 23.17 | 23.19 | 2,047,532 | -0.21(-0.89%) |
Jun 26, 2015 | 23.19 | 23.52 | 23.04 | 23.40 | 2,125,295 | +0.26(+1.10%) |
Jun 25, 2015 | 23.05 | 23.27 | 22.93 | 23.14 | 2,488,032 | +0.07(+0.28%) |
Jun 24, 2015 | 23.38 | 23.48 | 23.06 | 23.08 | 2,098,677 | -0.27(-1.18%) |
Jun 23, 2015 | 23.53 | 23.69 | 23.26 | 23.35 | 1,612,693 | -0.18(-0.78%) |
Jun 22, 2015 | 24.06 | 24.16 | 23.50 | 23.53 | 1,607,556 | -0.49(-2.04%) |
Jun 19, 2015 | 24.20 | 24.20 | 23.96 | 24.03 | 1,893,026 | -0.22(-0.89%) |
Jun 18, 2015 | 23.95 | 24.38 | 23.95 | 24.24 | 1,716,044 | +0.37(+1.56%) |
Jun 17, 2015 | 23.71 | 23.94 | 23.50 | 23.87 | 1,184,742 | +0.15(+0.63%) |
Jun 16, 2015 | 23.70 | 23.84 | 23.65 | 23.72 | 867,303 | +0.01(+0.06%) |
Jun 15, 2015 | 23.82 | 23.89 | 23.65 | 23.70 | 1,097,188 | -0.12(-0.49%) |
Jun 12, 2015 | 23.76 | 24.01 | 23.72 | 23.82 | 573,252 | -0.07(-0.27%) |
Jun 11, 2015 | 23.79 | 23.94 | 23.65 | 23.89 | 1,325,450 | +0.27(+1.16%) |
Jun 10, 2015 | 23.72 | 23.80 | 23.44 | 23.61 | 1,498,392 | +0.01(+0.06%) |
Jun 09, 2015 | 23.86 | 23.97 | 23.58 | 23.60 | 834,359 | -0.33(-1.40%) |
Jun 08, 2015 | 23.91 | 24.07 | 23.75 | 23.93 | 1,202,674 | +0.09(+0.38%) |
Jun 05, 2015 | 23.74 | 24.03 | 23.45 | 23.84 | 2,119,758 | -0.20(-0.84%) |
Jun 04, 2015 | 24.08 | 24.20 | 23.90 | 24.05 | 2,194,622 | -0.05(-0.19%) |
Jun 03, 2015 | 24.45 | 24.53 | 24.07 | 24.09 | 1,657,430 | -0.43(-1.76%) |
Jun 02, 2015 | 24.69 | 24.69 | 24.31 | 24.52 | 1,240,178 | -0.19(-0.77%) |
Jun 01, 2015 | 24.57 | 24.82 | 24.53 | 24.71 | 1,758,074 | +0.16(+0.64%) |
May 29, 2015 | 24.83 | 24.94 | 24.52 | 24.56 | 1,878,901 | -0.27(-1.08%) |
May 28, 2015 | 24.77 | 24.94 | 24.66 | 24.82 | 994,610 | +0.02(+0.08%) |
May 27, 2015 | 24.78 | 24.98 | 24.77 | 24.80 | 1,092,963 | +0.04(+0.16%) |
May 26, 2015 | 24.88 | 24.92 | 24.65 | 24.77 | 1,312,335 | -0.16(-0.66%) |
May 22, 2015 | 24.93 | 24.93 | 24.93 | 24.93 | 1,292,590 | -0.05(-0.21%) |
May 21, 2015 | 25.29 | 25.32 | 24.82 | 24.98 | 1,088,802 | -0.27(-1.06%) |
May 20, 2015 | 25.41 | 25.49 | 25.15 | 25.25 | 1,193,801 | -0.10(-0.39%) |
May 19, 2015 | 25.29 | 25.49 | 25.29 | 25.35 | 955,843 | -0.09(-0.36%) |
May 18, 2015 | 25.29 | 25.49 | 25.21 | 25.44 | 1,816,538 | -0.01(-0.05%) |
May 15, 2015 | 25.26 | 25.63 | 25.25 | 25.45 | 1,692,774 | +0.35(+1.38%) |
May 14, 2015 | 24.63 | 25.12 | 24.54 | 25.11 | 1,277,402 | +0.57(+2.32%) |
May 13, 2015 | 25.18 | 25.52 | 24.48 | 24.54 | 1,887,009 | -0.47(-1.89%) |
May 12, 2015 | 24.56 | 25.01 | 24.17 | 25.01 | 1,986,480 | +0.38(+1.54%) |
May 11, 2015 | 25.01 | 25.22 | 24.47 | 24.63 | 1,841,772 | -0.51(-2.03%) |
May 08, 2015 | 25.01 | 25.47 | 24.92 | 25.14 | 1,993,626 | +0.48(+1.96%) |
May 07, 2015 | 24.22 | 24.69 | 23.99 | 24.65 | 2,614,966 | +0.48(+2.00%) |
May 06, 2015 | 24.54 | 24.56 | 24.02 | 24.17 | 2,990,705 | -0.41(-1.65%) |
May 05, 2015 | 25.36 | 25.40 | 24.54 | 24.58 | 2,276,839 | -0.88(-3.45%) |
May 04, 2015 | 25.41 | 25.67 | 25.30 | 25.45 | 1,778,216 | +0.19(+0.75%) |
May 01, 2015 | 25.17 | 25.48 | 25.06 | 25.26 | 1,963,995 | +0.12(+0.49%) |
Apr 30, 2015 | 25.44 | 25.60 | 24.96 | 25.14 | 2,815,081 | -0.41(-1.59%) |
Apr 29, 2015 | 25.89 | 26.14 | 25.52 | 25.54 | 1,968,810 | -0.61(-2.33%) |
Apr 28, 2015 | 26.33 | 26.46 | 26.09 | 26.15 | 1,531,571 | -0.26(-0.97%) |
Apr 27, 2015 | 26.60 | 26.75 | 26.21 | 26.41 | 1,390,066 | -0.18(-0.68%) |
Apr 24, 2015 | 26.66 | 26.84 | 26.55 | 26.59 | 872,351 | -0.08(-0.32%) |
Apr 23, 2015 | 26.45 | 26.71 | 26.44 | 26.67 | 909,476 | +0.12(+0.44%) |
Apr 22, 2015 | 26.54 | 26.71 | 26.44 | 26.56 | 1,089,537 | +0.00(+0.00%) |
Apr 21, 2015 | 26.59 | 26.84 | 26.47 | 26.56 | 935,208 | +0.09(+0.34%) |
Apr 20, 2015 | 26.53 | 26.64 | 26.34 | 26.47 | 1,036,959 | +0.03(+0.10%) |
Apr 17, 2015 | 26.52 | 26.65 | 26.20 | 26.44 | 1,612,753 | -0.17(-0.66%) |
Apr 16, 2015 | 26.27 | 26.74 | 26.17 | 26.62 | 2,038,676 | +0.28(+1.06%) |
Apr 15, 2015 | 26.52 | 26.64 | 26.31 | 26.34 | 1,516,511 | -0.20(-0.76%) |
Apr 14, 2015 | 26.49 | 26.68 | 26.40 | 26.54 | 1,101,425 | +0.23(+0.86%) |
Apr 13, 2015 | 26.23 | 26.46 | 26.22 | 26.31 | 1,187,534 | -0.05(-0.17%) |
Apr 10, 2015 | 26.30 | 26.56 | 26.19 | 26.36 | 1,894,094 | +0.21(+0.82%) |
Apr 09, 2015 | 26.50 | 26.51 | 26.01 | 26.14 | 1,632,159 | -0.43(-1.63%) |
Apr 08, 2015 | 26.51 | 26.70 | 26.45 | 26.58 | 1,045,134 | +0.06(+0.22%) |
Apr 07, 2015 | 26.87 | 27.06 | 26.49 | 26.52 | 1,308,787 | -0.59(-2.17%) |
Apr 06, 2015 | 26.99 | 27.28 | 26.92 | 27.11 | 1,674,581 | +0.16(+0.58%) |
Apr 02, 2015 | 26.62 | 26.95 | 26.95 | 26.95 | 1,580,006 | +0.38(+1.41%) |