Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.90 | 25.28 | 24.80 | 25.18 | 6,247,697 | +0.74(+3.03%) |
Jun 29, 2015 | 24.85 | 24.97 | 24.39 | 24.44 | 4,110,980 | -0.67(-2.68%) |
Jun 26, 2015 | 25.46 | 25.51 | 24.40 | 25.11 | 6,713,869 | -0.44(-1.73%) |
Jun 25, 2015 | 25.89 | 25.98 | 25.39 | 25.55 | 2,403,104 | -0.20(-0.78%) |
Jun 24, 2015 | 26.02 | 26.14 | 25.63 | 25.75 | 2,950,172 | -0.38(-1.47%) |
Jun 23, 2015 | 25.53 | 26.29 | 25.20 | 26.14 | 5,628,197 | +0.96(+3.80%) |
Jun 22, 2015 | 26.23 | 26.28 | 25.13 | 25.18 | 5,795,052 | -0.78(-3.01%) |
Jun 19, 2015 | 26.00 | 26.10 | 25.58 | 25.96 | 3,520,302 | -0.24(-0.90%) |
Jun 18, 2015 | 26.24 | 26.39 | 25.98 | 26.20 | 3,501,705 | -0.09(-0.35%) |
Jun 17, 2015 | 26.41 | 26.92 | 26.25 | 26.29 | 5,343,310 | +0.25(+0.94%) |
Jun 16, 2015 | 25.52 | 26.32 | 25.52 | 26.04 | 3,558,434 | +0.29(+1.13%) |
Jun 15, 2015 | 25.65 | 26.13 | 25.42 | 25.75 | 5,470,060 | -0.32(-1.21%) |
Jun 12, 2015 | 25.72 | 26.30 | 25.43 | 26.07 | 7,328,679 | +0.26(+1.00%) |
Jun 11, 2015 | 25.69 | 26.19 | 25.69 | 25.81 | 6,981,684 | +0.25(+0.97%) |
Jun 10, 2015 | 25.12 | 25.63 | 25.03 | 25.56 | 3,433,434 | +0.50(+2.00%) |
Jun 09, 2015 | 24.97 | 25.21 | 24.49 | 25.06 | 2,501,083 | +0.02(+0.10%) |
Jun 08, 2015 | 25.37 | 26.07 | 24.84 | 25.04 | 5,148,577 | -0.26(-1.04%) |
Jun 05, 2015 | 24.78 | 25.54 | 24.78 | 25.30 | 8,209,169 | +0.42(+1.68%) |
Jun 04, 2015 | 24.91 | 25.09 | 24.80 | 24.88 | 4,484,501 | -0.17(-0.67%) |
Jun 03, 2015 | 25.42 | 25.44 | 25.00 | 25.05 | 4,080,265 | -0.05(-0.20%) |
Jun 02, 2015 | 24.87 | 25.23 | 24.87 | 25.10 | 5,279,930 | +0.05(+0.18%) |
Jun 01, 2015 | 24.97 | 25.39 | 24.59 | 25.06 | 5,209,714 | +0.48(+1.95%) |
May 29, 2015 | 24.66 | 24.94 | 24.44 | 24.58 | 2,910,556 | -0.06(-0.25%) |
May 28, 2015 | 24.71 | 25.11 | 24.27 | 24.64 | 4,419,936 | -0.37(-1.47%) |
May 27, 2015 | 25.29 | 25.30 | 24.68 | 25.00 | 5,667,865 | -0.09(-0.36%) |
May 26, 2015 | 25.88 | 25.96 | 25.05 | 25.09 | 5,771,368 | -0.31(-1.24%) |
May 22, 2015 | 26.06 | 25.41 | 25.41 | 25.41 | 5,746,528 | -0.50(-1.93%) |
May 21, 2015 | 25.23 | 26.05 | 25.06 | 25.91 | 6,542,028 | +0.93(+3.70%) |
May 20, 2015 | 24.58 | 25.15 | 24.45 | 24.98 | 7,474,222 | +0.66(+2.72%) |
May 19, 2015 | 24.79 | 24.86 | 24.28 | 24.32 | 3,420,741 | -0.17(-0.71%) |
May 18, 2015 | 24.40 | 24.69 | 24.18 | 24.50 | 3,448,640 | +0.03(+0.14%) |
May 15, 2015 | 24.42 | 24.71 | 24.13 | 24.46 | 5,109,207 | +0.05(+0.21%) |
May 14, 2015 | 23.68 | 24.95 | 23.58 | 24.41 | 17,613,970 | +1.88(+8.33%) |
May 13, 2015 | 22.11 | 22.80 | 22.09 | 22.53 | 6,265,257 | +0.39(+1.76%) |
May 12, 2015 | 22.40 | 22.53 | 22.12 | 22.14 | 3,274,611 | -0.20(-0.88%) |
May 11, 2015 | 22.36 | 22.53 | 22.02 | 22.34 | 3,239,541 | -0.06(-0.26%) |
May 08, 2015 | 22.53 | 22.60 | 21.93 | 22.40 | 3,309,006 | +0.30(+1.36%) |
May 07, 2015 | 21.58 | 22.21 | 21.49 | 22.10 | 5,969,299 | +0.73(+3.41%) |
May 06, 2015 | 21.77 | 21.82 | 21.15 | 21.37 | 3,657,082 | -0.35(-1.59%) |
May 05, 2015 | 22.19 | 22.25 | 21.69 | 21.72 | 3,431,973 | -0.47(-2.10%) |
May 04, 2015 | 22.07 | 22.67 | 21.91 | 22.18 | 3,356,762 | +0.28(+1.26%) |
May 01, 2015 | 22.25 | 22.30 | 21.71 | 21.91 | 3,599,553 | -0.31(-1.40%) |
Apr 30, 2015 | 21.82 | 22.23 | 21.66 | 22.22 | 4,043,678 | +0.55(+2.55%) |
Apr 29, 2015 | 21.45 | 22.15 | 21.23 | 21.67 | 3,620,593 | +0.22(+1.03%) |
Apr 28, 2015 | 21.49 | 21.52 | 21.03 | 21.45 | 2,013,154 | +0.08(+0.38%) |
Apr 27, 2015 | 21.32 | 21.56 | 21.18 | 21.37 | 3,014,622 | +0.19(+0.88%) |
Apr 24, 2015 | 20.64 | 21.53 | 20.38 | 21.18 | 3,416,818 | +0.57(+2.74%) |
Apr 23, 2015 | 19.83 | 20.62 | 19.71 | 20.62 | 4,338,322 | +0.74(+3.74%) |
Apr 22, 2015 | 20.14 | 20.21 | 19.49 | 19.87 | 3,805,676 | -0.10(-0.51%) |
Apr 21, 2015 | 19.93 | 20.22 | 19.86 | 19.97 | 1,685,656 | +0.23(+1.15%) |
Apr 20, 2015 | 19.76 | 19.81 | 19.41 | 19.75 | 1,596,622 | +0.21(+1.10%) |
Apr 17, 2015 | 19.87 | 20.15 | 19.17 | 19.53 | 4,248,700 | -0.62(-3.06%) |
Apr 16, 2015 | 20.11 | 20.34 | 19.83 | 20.15 | 4,603,185 | +0.09(+0.43%) |
Apr 15, 2015 | 20.28 | 20.45 | 19.90 | 20.06 | 2,412,627 | -0.13(-0.65%) |
Apr 14, 2015 | 20.38 | 20.45 | 19.68 | 20.19 | 4,008,781 | -0.23(-1.12%) |
Apr 13, 2015 | 20.54 | 20.68 | 20.28 | 20.42 | 2,061,845 | -0.17(-0.83%) |
Apr 10, 2015 | 20.70 | 21.29 | 20.52 | 20.59 | 5,127,189 | -0.23(-1.12%) |
Apr 09, 2015 | 20.72 | 20.92 | 20.21 | 20.83 | 4,367,784 | +0.54(+2.66%) |
Apr 08, 2015 | 19.70 | 20.97 | 19.70 | 20.29 | 7,614,289 | +0.87(+4.50%) |
Apr 07, 2015 | 19.24 | 20.18 | 19.05 | 19.41 | 4,706,042 | +0.16(+0.84%) |
Apr 06, 2015 | 19.24 | 19.41 | 18.92 | 19.25 | 2,911,898 | -0.08(-0.39%) |
Apr 02, 2015 | 18.70 | 19.33 | 19.33 | 19.33 | 6,045,975 | +0.77(+4.16%) |