Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.61 | 25.68 | 25.11 | 25.20 | 1,404,261 | -0.23(-0.90%) |
Jun 29, 2015 | 25.58 | 25.98 | 25.41 | 25.43 | 1,592,672 | -0.34(-1.32%) |
Jun 26, 2015 | 26.20 | 26.42 | 25.77 | 25.77 | 3,799,563 | -0.42(-1.60%) |
Jun 25, 2015 | 26.22 | 26.63 | 26.17 | 26.19 | 701,182 | +0.02(+0.08%) |
Jun 24, 2015 | 26.61 | 26.77 | 26.14 | 26.17 | 753,572 | -0.45(-1.69%) |
Jun 23, 2015 | 26.76 | 26.92 | 26.43 | 26.62 | 1,095,241 | -0.10(-0.37%) |
Jun 22, 2015 | 26.87 | 27.07 | 26.57 | 26.72 | 1,124,288 | +0.01(+0.04%) |
Jun 19, 2015 | 26.68 | 26.75 | 26.59 | 26.71 | 1,176,534 | +0.11(+0.41%) |
Jun 18, 2015 | 26.50 | 26.63 | 26.38 | 26.60 | 738,154 | +0.20(+0.76%) |
Jun 17, 2015 | 27.00 | 27.11 | 26.35 | 26.40 | 896,694 | -0.55(-2.04%) |
Jun 16, 2015 | 26.58 | 27.00 | 26.50 | 26.95 | 863,709 | +0.40(+1.51%) |
Jun 15, 2015 | 26.29 | 26.74 | 26.17 | 26.55 | 889,238 | +0.08(+0.30%) |
Jun 12, 2015 | 26.40 | 26.92 | 26.38 | 26.47 | 771,866 | -0.04(-0.15%) |
Jun 11, 2015 | 26.27 | 26.63 | 26.10 | 26.51 | 456,818 | +0.24(+0.91%) |
Jun 10, 2015 | 26.19 | 26.41 | 26.07 | 26.27 | 652,606 | +0.12(+0.46%) |
Jun 09, 2015 | 26.02 | 26.21 | 25.97 | 26.15 | 719,823 | +0.08(+0.31%) |
Jun 08, 2015 | 25.98 | 26.12 | 25.80 | 26.07 | 590,506 | +0.09(+0.35%) |
Jun 05, 2015 | 25.88 | 25.98 | 25.73 | 25.98 | 1,632,043 | +0.00(+0.00%) |
Jun 04, 2015 | 26.18 | 26.39 | 25.95 | 25.98 | 880,979 | -0.36(-1.37%) |
Jun 03, 2015 | 27.08 | 27.14 | 26.27 | 26.34 | 1,697,703 | -0.18(-0.68%) |
Jun 02, 2015 | 26.75 | 26.91 | 26.44 | 26.52 | 1,534,890 | -0.08(-0.30%) |
Jun 01, 2015 | 26.62 | 26.71 | 26.25 | 26.60 | 1,960,426 | +0.22(+0.83%) |
May 29, 2015 | 26.24 | 26.65 | 26.05 | 26.38 | 1,435,247 | +0.16(+0.61%) |
May 28, 2015 | 26.00 | 26.31 | 25.85 | 26.22 | 1,910,917 | +0.28(+1.08%) |
May 27, 2015 | 25.80 | 25.96 | 25.43 | 25.94 | 1,570,323 | +0.23(+0.89%) |
May 26, 2015 | 25.64 | 25.75 | 25.20 | 25.71 | 1,597,686 | -0.01(-0.04%) |
May 22, 2015 | 25.18 | 25.72 | 25.72 | 25.72 | 1,467,900 | +0.58(+2.33%) |
May 21, 2015 | 24.20 | 25.17 | 24.20 | 25.14 | 1,484,213 | +0.96(+3.95%) |
May 20, 2015 | 23.90 | 24.20 | 23.69 | 24.18 | 1,511,767 | +0.36(+1.51%) |
May 19, 2015 | 23.77 | 23.94 | 23.54 | 23.82 | 1,040,843 | +0.10(+0.42%) |
May 18, 2015 | 23.21 | 23.91 | 23.10 | 23.72 | 2,327,510 | +0.43(+1.85%) |
May 15, 2015 | 23.41 | 23.55 | 23.10 | 23.29 | 11,112,543 | +0.13(+0.56%) |
May 14, 2015 | 23.49 | 23.64 | 23.07 | 23.16 | 1,330,088 | -0.29(-1.24%) |
May 13, 2015 | 23.71 | 23.98 | 22.99 | 23.45 | 1,110,125 | -0.60(-2.49%) |
May 12, 2015 | 22.92 | 24.10 | 22.92 | 24.05 | 1,021,102 | +0.25(+1.03%) |
May 11, 2015 | 23.64 | 24.06 | 23.42 | 23.80 | 608,067 | +0.16(+0.70%) |
May 08, 2015 | 23.91 | 24.17 | 23.59 | 23.64 | 651,781 | -0.04(-0.17%) |
May 07, 2015 | 23.56 | 24.44 | 23.24 | 23.68 | 698,642 | +0.41(+1.76%) |
May 06, 2015 | 22.88 | 23.57 | 22.69 | 23.27 | 699,989 | +0.41(+1.79%) |
May 05, 2015 | 23.25 | 23.47 | 22.72 | 22.86 | 641,818 | -0.51(-2.18%) |
May 04, 2015 | 23.27 | 23.59 | 23.24 | 23.37 | 469,879 | +0.15(+0.65%) |
May 01, 2015 | 22.88 | 23.41 | 22.81 | 23.22 | 451,742 | +0.36(+1.57%) |
Apr 30, 2015 | 23.19 | 23.35 | 22.28 | 22.86 | 980,521 | -0.38(-1.64%) |
Apr 29, 2015 | 23.80 | 23.89 | 23.09 | 23.24 | 662,008 | -0.59(-2.48%) |
Apr 28, 2015 | 23.27 | 24.04 | 23.18 | 23.83 | 730,097 | +0.58(+2.49%) |
Apr 27, 2015 | 23.98 | 24.45 | 23.10 | 23.25 | 1,658,483 | -0.96(-3.97%) |
Apr 24, 2015 | 26.40 | 26.62 | 24.19 | 24.21 | 2,073,445 | -0.13(-0.53%) |
Apr 23, 2015 | 24.16 | 24.49 | 23.99 | 24.34 | 289,266 | +0.17(+0.70%) |
Apr 22, 2015 | 24.11 | 24.19 | 23.92 | 24.17 | 429,675 | +0.08(+0.33%) |
Apr 21, 2015 | 24.36 | 24.61 | 24.05 | 24.09 | 650,653 | -0.64(-2.59%) |
Apr 20, 2015 | 23.96 | 24.74 | 23.87 | 24.73 | 440,881 | +0.86(+3.60%) |
Apr 17, 2015 | 24.02 | 24.15 | 23.65 | 23.87 | 603,359 | -0.31(-1.28%) |
Apr 16, 2015 | 24.29 | 24.59 | 24.18 | 24.18 | 856,968 | -0.20(-0.82%) |
Apr 15, 2015 | 24.51 | 24.80 | 24.26 | 24.38 | 589,690 | -0.13(-0.53%) |
Apr 14, 2015 | 24.20 | 24.56 | 24.20 | 24.51 | 946,101 | +0.34(+1.41%) |
Apr 13, 2015 | 23.90 | 24.30 | 23.90 | 24.17 | 1,859,843 | +0.42(+1.77%) |
Apr 10, 2015 | 23.61 | 24.03 | 23.52 | 23.75 | 502,288 | +0.29(+1.24%) |
Apr 09, 2015 | 23.38 | 23.58 | 23.27 | 23.46 | 227,720 | +0.01(+0.04%) |
Apr 08, 2015 | 23.23 | 23.46 | 23.10 | 23.45 | 257,062 | +0.25(+1.08%) |
Apr 07, 2015 | 23.16 | 23.47 | 23.14 | 23.20 | 236,850 | -0.01(-0.04%) |
Apr 06, 2015 | 23.17 | 23.55 | 23.13 | 23.21 | 296,080 | -0.13(-0.56%) |
Apr 02, 2015 | 23.33 | 23.34 | 23.34 | 23.34 | 334,800 | +0.05(+0.21%) |