Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.64 | 24.64 | 24.42 | 24.49 | 1,480,208 | -0.06(-0.26%) |
Jun 29, 2015 | 24.93 | 24.93 | 24.53 | 24.56 | 1,481,627 | -0.64(-2.53%) |
Jun 26, 2015 | 25.01 | 25.22 | 24.90 | 25.19 | 2,702,099 | +0.15(+0.62%) |
Jun 25, 2015 | 25.04 | 25.16 | 24.93 | 25.04 | 1,599,213 | +0.05(+0.21%) |
Jun 24, 2015 | 25.10 | 25.19 | 24.98 | 24.99 | 842,913 | -0.32(-1.27%) |
Jun 23, 2015 | 25.07 | 25.33 | 25.03 | 25.31 | 820,889 | +0.05(+0.20%) |
Jun 22, 2015 | 25.26 | 25.37 | 25.16 | 25.26 | 834,615 | +0.12(+0.49%) |
Jun 19, 2015 | 25.17 | 25.35 | 24.90 | 25.13 | 1,332,875 | -0.17(-0.69%) |
Jun 18, 2015 | 25.29 | 25.39 | 25.15 | 25.31 | 1,615,959 | +0.08(+0.33%) |
Jun 17, 2015 | 25.08 | 25.27 | 24.98 | 25.22 | 1,155,983 | +0.15(+0.62%) |
Jun 16, 2015 | 25.01 | 25.18 | 24.98 | 25.07 | 1,709,359 | +0.05(+0.18%) |
Jun 15, 2015 | 24.88 | 25.06 | 24.77 | 25.02 | 972,605 | +0.00(+0.00%) |
Jun 12, 2015 | 25.17 | 25.28 | 24.98 | 25.02 | 998,463 | -0.31(-1.22%) |
Jun 11, 2015 | 25.22 | 25.35 | 25.15 | 25.33 | 718,270 | +0.09(+0.36%) |
Jun 10, 2015 | 25.26 | 25.42 | 25.19 | 25.24 | 963,413 | +0.29(+1.16%) |
Jun 09, 2015 | 24.98 | 25.01 | 24.68 | 24.95 | 1,194,053 | -0.05(-0.21%) |
Jun 08, 2015 | 25.42 | 25.42 | 24.93 | 25.01 | 1,316,753 | -0.38(-1.50%) |
Jun 05, 2015 | 25.49 | 25.55 | 25.29 | 25.39 | 739,233 | -0.19(-0.75%) |
Jun 04, 2015 | 25.71 | 25.83 | 25.45 | 25.58 | 887,782 | -0.22(-0.85%) |
Jun 03, 2015 | 25.70 | 25.91 | 25.60 | 25.80 | 590,271 | +0.05(+0.17%) |
Jun 02, 2015 | 25.79 | 25.91 | 25.67 | 25.75 | 693,731 | +0.00(+0.00%) |
Jun 01, 2015 | 25.71 | 25.82 | 25.55 | 25.75 | 656,726 | +0.05(+0.18%) |
May 29, 2015 | 25.77 | 25.85 | 25.48 | 25.71 | 993,627 | -0.22(-0.84%) |
May 28, 2015 | 25.67 | 26.01 | 25.66 | 25.93 | 1,108,754 | +0.17(+0.67%) |
May 27, 2015 | 25.57 | 25.83 | 25.44 | 25.75 | 631,136 | +0.15(+0.58%) |
May 26, 2015 | 25.75 | 25.95 | 25.43 | 25.60 | 1,149,069 | -0.43(-1.66%) |
May 22, 2015 | 26.05 | 26.03 | 26.03 | 26.03 | 752,204 | -0.12(-0.44%) |
May 21, 2015 | 26.09 | 26.29 | 26.05 | 26.15 | 621,072 | +0.04(+0.15%) |
May 20, 2015 | 26.27 | 26.33 | 26.08 | 26.11 | 771,935 | -0.10(-0.39%) |
May 19, 2015 | 26.12 | 26.28 | 25.95 | 26.21 | 785,303 | +0.43(+1.68%) |
May 18, 2015 | 25.83 | 25.93 | 25.76 | 25.78 | 580,149 | -0.09(-0.37%) |
May 15, 2015 | 25.68 | 25.90 | 25.68 | 25.88 | 689,297 | +0.14(+0.54%) |
May 14, 2015 | 25.40 | 25.81 | 25.40 | 25.74 | 1,254,933 | +0.43(+1.70%) |
May 13, 2015 | 25.50 | 25.52 | 25.24 | 25.31 | 1,473,305 | -0.15(-0.57%) |
May 12, 2015 | 25.67 | 25.78 | 25.44 | 25.45 | 1,112,160 | -0.20(-0.79%) |
May 11, 2015 | 25.84 | 26.05 | 25.58 | 25.66 | 1,049,556 | -0.19(-0.73%) |
May 08, 2015 | 25.98 | 26.01 | 25.79 | 25.84 | 1,326,663 | +0.21(+0.81%) |
May 07, 2015 | 25.59 | 25.72 | 25.51 | 25.64 | 1,545,105 | -0.03(-0.12%) |
May 06, 2015 | 26.07 | 26.14 | 25.55 | 25.67 | 1,322,215 | -0.10(-0.39%) |
May 05, 2015 | 26.16 | 26.16 | 25.69 | 25.77 | 1,476,763 | -0.40(-1.54%) |
May 04, 2015 | 26.14 | 26.24 | 26.06 | 26.17 | 831,293 | +0.12(+0.46%) |
May 01, 2015 | 25.86 | 26.20 | 25.74 | 26.05 | 1,230,643 | +0.12(+0.46%) |
Apr 30, 2015 | 25.96 | 26.16 | 25.74 | 25.93 | 1,524,437 | -0.12(-0.46%) |
Apr 29, 2015 | 25.53 | 26.21 | 25.52 | 26.05 | 1,793,220 | +0.28(+1.08%) |
Apr 28, 2015 | 25.78 | 25.86 | 25.55 | 25.78 | 2,449,842 | +0.01(+0.02%) |
Apr 27, 2015 | 26.10 | 26.26 | 25.76 | 25.77 | 1,991,291 | -0.37(-1.43%) |
Apr 24, 2015 | 26.26 | 26.29 | 26.08 | 26.14 | 1,766,117 | -0.04(-0.17%) |
Apr 23, 2015 | 26.05 | 26.40 | 26.05 | 26.19 | 1,261,695 | +0.06(+0.24%) |
Apr 22, 2015 | 25.94 | 26.14 | 25.81 | 26.12 | 2,107,439 | +0.33(+1.30%) |
Apr 21, 2015 | 26.11 | 26.18 | 25.67 | 25.79 | 3,380,997 | -0.19(-0.73%) |
Apr 20, 2015 | 26.13 | 26.35 | 25.95 | 25.98 | 2,400,856 | -0.06(-0.22%) |
Apr 17, 2015 | 26.22 | 26.28 | 25.91 | 26.03 | 2,397,574 | -0.27(-1.01%) |
Apr 16, 2015 | 26.41 | 26.67 | 26.14 | 26.30 | 1,554,352 | -0.43(-1.61%) |
Apr 15, 2015 | 26.51 | 26.93 | 26.43 | 26.73 | 1,700,549 | +0.21(+0.81%) |
Apr 14, 2015 | 26.39 | 26.58 | 26.32 | 26.51 | 906,299 | +0.19(+0.72%) |
Apr 13, 2015 | 26.47 | 26.58 | 26.31 | 26.32 | 879,498 | -0.13(-0.50%) |
Apr 10, 2015 | 26.38 | 26.53 | 26.37 | 26.46 | 786,707 | +0.08(+0.29%) |
Apr 09, 2015 | 26.26 | 26.47 | 26.25 | 26.38 | 870,583 | +0.06(+0.24%) |
Apr 08, 2015 | 26.35 | 26.72 | 26.24 | 26.32 | 1,156,920 | +0.06(+0.22%) |
Apr 07, 2015 | 26.30 | 26.56 | 26.24 | 26.26 | 1,199,614 | -0.04(-0.14%) |
Apr 06, 2015 | 26.07 | 26.55 | 26.00 | 26.30 | 1,897,023 | +0.25(+0.95%) |
Apr 02, 2015 | 25.66 | 26.05 | 26.05 | 26.05 | 1,467,406 | +0.44(+1.73%) |