Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.56 | 24.67 | 24.39 | 24.63 | 5,964,675 | +0.19(+0.79%) |
Jun 29, 2015 | 24.58 | 24.83 | 24.42 | 24.43 | 4,025,258 | -0.17(-0.69%) |
Jun 26, 2015 | 24.26 | 24.61 | 24.15 | 24.60 | 5,904,507 | +0.32(+1.34%) |
Jun 25, 2015 | 24.51 | 24.59 | 24.25 | 24.28 | 4,025,709 | -0.19(-0.76%) |
Jun 24, 2015 | 24.76 | 24.84 | 24.45 | 24.46 | 2,701,807 | -0.26(-1.06%) |
Jun 23, 2015 | 25.02 | 25.07 | 24.69 | 24.73 | 1,895,582 | -0.36(-1.45%) |
Jun 22, 2015 | 24.92 | 25.28 | 24.92 | 25.09 | 1,631,671 | -0.05(-0.18%) |
Jun 19, 2015 | 25.37 | 25.44 | 25.13 | 25.14 | 2,688,089 | -0.23(-0.91%) |
Jun 18, 2015 | 25.06 | 25.43 | 25.06 | 25.37 | 3,534,906 | +0.35(+1.39%) |
Jun 17, 2015 | 24.71 | 25.07 | 24.71 | 25.02 | 4,132,141 | +0.30(+1.22%) |
Jun 16, 2015 | 24.65 | 24.79 | 24.57 | 24.72 | 3,318,825 | +0.02(+0.09%) |
Jun 15, 2015 | 24.94 | 25.04 | 24.66 | 24.69 | 5,559,166 | -0.28(-1.11%) |
Jun 12, 2015 | 25.06 | 25.15 | 24.95 | 24.97 | 5,073,938 | -0.24(-0.95%) |
Jun 11, 2015 | 25.00 | 25.25 | 24.93 | 25.21 | 6,330,004 | +0.37(+1.49%) |
Jun 10, 2015 | 24.65 | 24.91 | 24.56 | 24.84 | 4,620,935 | +0.26(+1.04%) |
Jun 09, 2015 | 24.55 | 24.56 | 24.51 | 24.59 | 3,175,262 | +0.07(+0.28%) |
Jun 08, 2015 | 24.56 | 24.63 | 24.35 | 24.52 | 4,443,297 | -0.06(-0.25%) |
Jun 05, 2015 | 24.84 | 24.84 | 24.59 | 24.58 | 7,732,390 | -0.55(-2.19%) |
Jun 04, 2015 | 25.18 | 25.50 | 25.10 | 25.13 | 4,249,690 | -0.12(-0.49%) |
Jun 03, 2015 | 25.75 | 25.82 | 25.08 | 25.25 | 5,218,820 | -0.52(-2.01%) |
Jun 02, 2015 | 26.23 | 26.23 | 25.64 | 25.77 | 5,132,916 | -0.61(-2.32%) |
Jun 01, 2015 | 26.39 | 26.50 | 26.32 | 26.38 | 2,624,291 | -0.02(-0.09%) |
May 29, 2015 | 26.33 | 26.55 | 26.24 | 26.40 | 3,803,278 | +0.02(+0.06%) |
May 28, 2015 | 26.33 | 26.43 | 26.23 | 26.39 | 1,917,875 | +0.09(+0.32%) |
May 27, 2015 | 26.35 | 26.39 | 26.23 | 26.30 | 2,597,082 | +0.08(+0.30%) |
May 26, 2015 | 26.43 | 26.44 | 26.11 | 26.23 | 4,344,117 | -0.21(-0.79%) |
May 22, 2015 | 26.42 | 26.43 | 26.43 | 26.43 | 2,813,675 | -0.02(-0.09%) |
May 21, 2015 | 26.40 | 26.48 | 26.16 | 26.46 | 2,929,140 | +0.05(+0.21%) |
May 20, 2015 | 26.45 | 26.61 | 26.37 | 26.40 | 2,709,746 | -0.01(-0.03%) |
May 19, 2015 | 26.16 | 26.52 | 26.10 | 26.41 | 2,963,782 | +0.13(+0.50%) |
May 18, 2015 | 26.01 | 26.46 | 26.01 | 26.28 | 2,966,164 | +0.15(+0.59%) |
May 15, 2015 | 25.79 | 26.17 | 25.72 | 26.13 | 5,639,217 | +0.33(+1.29%) |
May 14, 2015 | 25.44 | 25.88 | 25.44 | 25.79 | 3,757,910 | +0.46(+1.80%) |
May 13, 2015 | 25.73 | 25.89 | 25.24 | 25.34 | 3,808,303 | -0.35(-1.36%) |
May 12, 2015 | 25.68 | 25.83 | 25.51 | 25.68 | 3,305,080 | -0.19(-0.75%) |
May 11, 2015 | 26.13 | 26.39 | 25.84 | 25.88 | 4,056,110 | -0.15(-0.59%) |
May 08, 2015 | 25.89 | 26.31 | 25.89 | 26.03 | 6,008,952 | +0.38(+1.48%) |
May 07, 2015 | 25.72 | 25.89 | 25.60 | 25.65 | 6,489,503 | +0.01(+0.03%) |
May 06, 2015 | 25.84 | 25.93 | 25.42 | 25.65 | 4,442,739 | -0.12(-0.45%) |
May 05, 2015 | 26.22 | 26.35 | 25.74 | 25.76 | 4,887,122 | -0.58(-2.21%) |
May 04, 2015 | 26.25 | 26.53 | 26.16 | 26.34 | 3,671,845 | +0.08(+0.32%) |
May 01, 2015 | 26.11 | 26.34 | 25.88 | 26.26 | 3,652,916 | +0.25(+0.94%) |
Apr 30, 2015 | 26.61 | 26.63 | 25.78 | 26.02 | 6,708,122 | -0.65(-2.44%) |
Apr 29, 2015 | 26.64 | 26.78 | 26.38 | 26.67 | 3,205,080 | -0.17(-0.63%) |
Apr 28, 2015 | 26.65 | 26.92 | 26.51 | 26.84 | 3,172,827 | +0.10(+0.37%) |
Apr 27, 2015 | 27.09 | 27.10 | 26.57 | 26.74 | 3,565,829 | -0.22(-0.82%) |
Apr 24, 2015 | 26.64 | 27.14 | 26.64 | 26.96 | 3,684,175 | +0.12(+0.43%) |
Apr 23, 2015 | 26.76 | 27.16 | 26.70 | 26.84 | 4,847,205 | -0.05(-0.17%) |
Apr 22, 2015 | 26.86 | 26.99 | 26.62 | 26.89 | 6,296,465 | +0.11(+0.43%) |
Apr 21, 2015 | 26.89 | 27.20 | 26.65 | 26.77 | 3,669,131 | -0.10(-0.37%) |
Apr 20, 2015 | 26.50 | 27.17 | 26.46 | 26.87 | 3,672,986 | +0.42(+1.59%) |
Apr 17, 2015 | 26.34 | 26.61 | 26.31 | 26.45 | 3,241,227 | -0.02(-0.06%) |
Apr 16, 2015 | 26.58 | 26.65 | 26.16 | 26.47 | 3,700,814 | -0.20(-0.75%) |
Apr 15, 2015 | 26.74 | 27.01 | 26.65 | 26.67 | 2,328,468 | -0.01(-0.03%) |
Apr 14, 2015 | 26.58 | 26.80 | 26.54 | 26.67 | 1,968,434 | +0.11(+0.43%) |
Apr 13, 2015 | 26.66 | 26.82 | 26.55 | 26.56 | 2,001,614 | -0.15(-0.57%) |
Apr 10, 2015 | 26.51 | 26.79 | 26.46 | 26.71 | 2,434,388 | +0.30(+1.13%) |
Apr 09, 2015 | 26.67 | 26.71 | 26.28 | 26.41 | 3,446,624 | -0.31(-1.18%) |
Apr 08, 2015 | 26.77 | 26.81 | 26.57 | 26.73 | 2,759,611 | -0.02(-0.09%) |
Apr 07, 2015 | 27.26 | 27.26 | 26.75 | 26.75 | 3,589,346 | -0.52(-1.91%) |
Apr 06, 2015 | 27.12 | 27.47 | 27.08 | 27.27 | 2,032,936 | +0.21(+0.79%) |
Apr 02, 2015 | 27.00 | 27.06 | 27.06 | 27.06 | 3,095,238 | +0.07(+0.26%) |