Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.81 | 23.95 | 23.68 | 23.88 | 281,390 | +0.17(+0.71%) |
Jun 29, 2015 | 24.07 | 24.22 | 23.63 | 23.71 | 487,813 | -0.53(-2.19%) |
Jun 26, 2015 | 24.03 | 24.32 | 23.94 | 24.24 | 894,476 | +0.19(+0.77%) |
Jun 25, 2015 | 24.33 | 24.33 | 23.87 | 24.06 | 287,194 | -0.25(-1.03%) |
Jun 24, 2015 | 24.48 | 24.54 | 24.16 | 24.31 | 431,279 | -0.18(-0.72%) |
Jun 23, 2015 | 24.22 | 24.50 | 24.14 | 24.48 | 317,443 | +0.25(+1.04%) |
Jun 22, 2015 | 24.27 | 24.46 | 24.13 | 24.23 | 387,474 | +0.19(+0.77%) |
Jun 19, 2015 | 23.70 | 24.11 | 23.45 | 24.05 | 2,571,023 | +0.39(+1.65%) |
Jun 18, 2015 | 23.39 | 23.77 | 23.28 | 23.66 | 363,098 | +0.30(+1.28%) |
Jun 17, 2015 | 23.57 | 23.57 | 23.27 | 23.36 | 348,888 | -0.17(-0.71%) |
Jun 16, 2015 | 23.48 | 23.61 | 23.29 | 23.53 | 335,620 | -0.08(-0.35%) |
Jun 15, 2015 | 23.88 | 23.88 | 23.27 | 23.61 | 632,226 | -0.49(-2.05%) |
Jun 12, 2015 | 24.11 | 24.21 | 24.04 | 24.10 | 206,275 | -0.13(-0.54%) |
Jun 11, 2015 | 24.34 | 24.38 | 24.05 | 24.23 | 338,159 | -0.17(-0.69%) |
Jun 10, 2015 | 24.07 | 24.43 | 24.06 | 24.40 | 402,555 | +0.47(+1.98%) |
Jun 09, 2015 | 23.80 | 24.14 | 23.64 | 23.93 | 243,848 | +0.17(+0.71%) |
Jun 08, 2015 | 24.04 | 24.04 | 23.67 | 23.76 | 287,973 | -0.34(-1.39%) |
Jun 05, 2015 | 24.01 | 24.14 | 23.71 | 24.09 | 346,349 | +0.03(+0.12%) |
Jun 04, 2015 | 24.35 | 24.38 | 23.90 | 24.07 | 366,145 | -0.36(-1.49%) |
Jun 03, 2015 | 24.28 | 24.50 | 24.25 | 24.43 | 309,921 | +0.19(+0.77%) |
Jun 02, 2015 | 24.28 | 24.51 | 24.28 | 24.24 | 242,526 | -0.12(-0.50%) |
Jun 01, 2015 | 24.40 | 24.58 | 24.20 | 24.36 | 298,299 | +0.00(+0.00%) |
May 29, 2015 | 24.35 | 24.60 | 24.07 | 24.36 | 475,142 | +0.03(+0.12%) |
May 28, 2015 | 24.19 | 24.51 | 23.98 | 24.34 | 235,324 | -0.03(-0.11%) |
May 27, 2015 | 24.13 | 24.42 | 23.91 | 24.36 | 280,139 | +0.26(+1.08%) |
May 26, 2015 | 24.34 | 24.39 | 23.85 | 24.10 | 319,750 | -0.27(-1.11%) |
May 22, 2015 | 24.64 | 24.37 | 24.37 | 24.37 | 181,570 | -0.37(-1.51%) |
May 21, 2015 | 24.61 | 24.96 | 24.61 | 24.75 | 313,537 | +0.14(+0.57%) |
May 20, 2015 | 24.66 | 24.69 | 24.34 | 24.61 | 253,681 | +0.02(+0.08%) |
May 19, 2015 | 24.58 | 24.60 | 24.25 | 24.59 | 212,547 | -0.05(-0.19%) |
May 18, 2015 | 24.46 | 24.76 | 24.35 | 24.63 | 266,825 | +0.19(+0.76%) |
May 15, 2015 | 24.74 | 24.86 | 24.44 | 24.45 | 287,763 | -0.24(-0.98%) |
May 14, 2015 | 24.77 | 24.83 | 24.59 | 24.69 | 359,069 | +0.14(+0.57%) |
May 13, 2015 | 24.34 | 24.68 | 24.31 | 24.55 | 338,796 | +0.19(+0.76%) |
May 12, 2015 | 24.25 | 24.46 | 24.03 | 24.36 | 216,685 | -0.07(-0.27%) |
May 11, 2015 | 24.47 | 24.66 | 24.40 | 24.43 | 187,967 | -0.07(-0.27%) |
May 08, 2015 | 24.60 | 24.76 | 24.47 | 24.49 | 328,404 | +0.03(+0.11%) |
May 07, 2015 | 24.45 | 24.64 | 24.21 | 24.47 | 301,500 | +0.00(+0.00%) |
May 06, 2015 | 24.53 | 24.53 | 24.20 | 24.47 | 400,837 | -0.03(-0.11%) |
May 05, 2015 | 24.84 | 24.99 | 24.37 | 24.49 | 476,392 | -0.32(-1.27%) |
May 04, 2015 | 24.80 | 25.17 | 24.60 | 24.81 | 854,133 | -0.08(-0.34%) |
May 01, 2015 | 25.21 | 25.26 | 24.21 | 24.89 | 1,188,382 | -0.28(-1.11%) |
Apr 30, 2015 | 23.51 | 25.51 | 23.40 | 25.17 | 2,366,592 | +2.58(+11.43%) |
Apr 29, 2015 | 23.03 | 23.66 | 22.52 | 22.59 | 658,259 | -0.62(-2.68%) |
Apr 28, 2015 | 23.27 | 23.34 | 23.09 | 23.21 | 510,223 | -0.08(-0.36%) |
Apr 27, 2015 | 23.36 | 23.54 | 23.18 | 23.30 | 332,155 | -0.05(-0.20%) |
Apr 24, 2015 | 23.26 | 23.36 | 22.99 | 23.34 | 433,556 | +0.08(+0.36%) |
Apr 23, 2015 | 23.19 | 23.44 | 23.12 | 23.26 | 312,841 | +0.07(+0.28%) |
Apr 22, 2015 | 23.21 | 23.35 | 23.10 | 23.19 | 415,937 | -0.01(-0.04%) |
Apr 21, 2015 | 23.23 | 23.35 | 23.07 | 23.20 | 392,697 | +0.04(+0.16%) |
Apr 20, 2015 | 23.09 | 23.24 | 23.02 | 23.17 | 361,232 | +0.20(+0.89%) |
Apr 17, 2015 | 23.03 | 23.14 | 22.76 | 22.96 | 587,463 | -0.25(-1.08%) |
Apr 16, 2015 | 22.85 | 23.49 | 22.75 | 23.21 | 564,434 | +0.36(+1.59%) |
Apr 15, 2015 | 22.73 | 22.87 | 22.54 | 22.85 | 568,171 | +0.23(+1.03%) |
Apr 14, 2015 | 22.50 | 22.71 | 22.44 | 22.62 | 660,620 | +0.08(+0.37%) |
Apr 13, 2015 | 22.50 | 22.67 | 22.37 | 22.53 | 291,585 | -0.02(-0.08%) |
Apr 10, 2015 | 22.59 | 22.65 | 22.39 | 22.55 | 227,240 | +0.06(+0.25%) |
Apr 09, 2015 | 22.58 | 22.66 | 22.24 | 22.50 | 331,129 | -0.07(-0.33%) |
Apr 08, 2015 | 22.61 | 22.70 | 22.40 | 22.57 | 450,950 | +0.02(+0.08%) |
Apr 07, 2015 | 22.61 | 22.79 | 22.48 | 22.55 | 316,031 | -0.04(-0.16%) |
Apr 06, 2015 | 22.29 | 22.69 | 22.28 | 22.59 | 341,657 | +0.22(+1.00%) |
Apr 02, 2015 | 22.31 | 22.37 | 22.37 | 22.37 | 354,555 | +0.08(+0.37%) |