Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.55 | 24.71 | 24.15 | 24.25 | 2,626,019 | -0.23(-0.92%) |
Jun 29, 2015 | 24.73 | 25.03 | 24.47 | 24.47 | 1,873,340 | -0.33(-1.31%) |
Jun 26, 2015 | 24.70 | 24.90 | 24.50 | 24.80 | 2,183,702 | +0.15(+0.61%) |
Jun 25, 2015 | 25.36 | 25.44 | 24.63 | 24.65 | 4,124,818 | -0.71(-2.82%) |
Jun 24, 2015 | 25.59 | 25.69 | 25.35 | 25.36 | 1,660,306 | -0.22(-0.87%) |
Jun 23, 2015 | 25.64 | 25.85 | 25.51 | 25.59 | 2,057,014 | -0.25(-0.95%) |
Jun 22, 2015 | 26.20 | 26.31 | 25.75 | 25.83 | 5,056,989 | -0.44(-1.69%) |
Jun 19, 2015 | 26.52 | 26.52 | 26.18 | 26.28 | 3,058,396 | -0.27(-1.02%) |
Jun 18, 2015 | 26.15 | 26.60 | 26.15 | 26.55 | 2,855,119 | +0.39(+1.51%) |
Jun 17, 2015 | 25.83 | 26.15 | 25.66 | 26.15 | 3,107,865 | +0.27(+1.05%) |
Jun 16, 2015 | 25.56 | 25.96 | 25.39 | 25.88 | 2,803,599 | +0.32(+1.25%) |
Jun 15, 2015 | 25.69 | 25.71 | 25.49 | 25.56 | 1,723,646 | -0.12(-0.48%) |
Jun 12, 2015 | 25.59 | 25.73 | 25.51 | 25.69 | 1,391,931 | -0.02(-0.10%) |
Jun 11, 2015 | 25.66 | 25.76 | 25.51 | 25.71 | 1,747,784 | +0.22(+0.87%) |
Jun 10, 2015 | 25.49 | 25.73 | 25.39 | 25.49 | 1,389,947 | -0.12(-0.48%) |
Jun 09, 2015 | 25.98 | 25.96 | 25.51 | 25.61 | 1,114,980 | -0.35(-1.33%) |
Jun 08, 2015 | 25.81 | 26.01 | 25.69 | 25.96 | 2,121,063 | +0.15(+0.57%) |
Jun 05, 2015 | 25.83 | 26.01 | 25.46 | 25.81 | 2,038,538 | -0.30(-1.13%) |
Jun 04, 2015 | 26.33 | 26.42 | 26.03 | 26.10 | 2,757,527 | -0.20(-0.75%) |
Jun 03, 2015 | 26.77 | 26.79 | 26.25 | 26.30 | 1,933,308 | -0.49(-1.84%) |
Jun 02, 2015 | 26.89 | 27.04 | 26.67 | 26.79 | 1,768,140 | -0.27(-1.00%) |
Jun 01, 2015 | 26.60 | 27.19 | 26.52 | 27.07 | 1,901,297 | +0.47(+1.76%) |
May 29, 2015 | 26.94 | 26.97 | 26.50 | 26.60 | 1,790,059 | -0.27(-1.01%) |
May 28, 2015 | 26.97 | 27.05 | 26.78 | 26.87 | 1,873,220 | -0.12(-0.46%) |
May 27, 2015 | 27.02 | 27.16 | 26.84 | 26.99 | 3,782,459 | -0.02(-0.09%) |
May 26, 2015 | 27.26 | 27.36 | 26.84 | 27.02 | 1,505,284 | -0.25(-0.90%) |
May 22, 2015 | 27.29 | 27.26 | 27.26 | 27.26 | 1,082,160 | -0.12(-0.45%) |
May 21, 2015 | 27.78 | 27.78 | 27.27 | 27.39 | 1,660,460 | -0.30(-1.07%) |
May 20, 2015 | 27.66 | 27.78 | 27.34 | 27.68 | 3,992,395 | +0.12(+0.45%) |
May 19, 2015 | 27.78 | 28.01 | 27.53 | 27.56 | 3,342,960 | -0.32(-1.15%) |
May 18, 2015 | 27.95 | 28.13 | 27.83 | 27.88 | 1,123,334 | -0.17(-0.61%) |
May 15, 2015 | 27.56 | 28.22 | 27.56 | 28.05 | 1,827,464 | +0.49(+1.79%) |
May 14, 2015 | 27.36 | 27.61 | 27.11 | 27.56 | 2,751,493 | +0.42(+1.54%) |
May 13, 2015 | 27.71 | 27.88 | 27.04 | 27.14 | 1,757,668 | -0.47(-1.70%) |
May 12, 2015 | 27.21 | 27.63 | 27.00 | 27.61 | 2,082,024 | +0.12(+0.45%) |
May 11, 2015 | 27.90 | 28.08 | 27.29 | 27.48 | 2,801,916 | -0.62(-2.19%) |
May 08, 2015 | 27.78 | 28.64 | 27.73 | 28.10 | 3,088,188 | +0.52(+1.88%) |
May 07, 2015 | 27.26 | 27.69 | 27.14 | 27.58 | 1,640,569 | +0.32(+1.18%) |
May 06, 2015 | 27.39 | 27.53 | 27.14 | 27.26 | 1,296,423 | -0.25(-0.90%) |
May 05, 2015 | 28.00 | 28.08 | 27.44 | 27.51 | 2,050,003 | -0.67(-2.36%) |
May 04, 2015 | 28.00 | 28.17 | 27.85 | 28.17 | 2,233,906 | +0.17(+0.62%) |
May 01, 2015 | 27.85 | 28.13 | 27.78 | 28.00 | 2,168,844 | +0.17(+0.62%) |
Apr 30, 2015 | 27.95 | 28.10 | 27.58 | 27.83 | 3,189,055 | -0.30(-1.05%) |
Apr 29, 2015 | 28.57 | 28.63 | 28.10 | 28.13 | 2,357,624 | -0.67(-2.31%) |
Apr 28, 2015 | 28.77 | 29.06 | 28.64 | 28.79 | 1,945,147 | -0.12(-0.43%) |
Apr 27, 2015 | 29.06 | 29.26 | 28.91 | 28.91 | 1,067,765 | -0.17(-0.59%) |
Apr 24, 2015 | 29.19 | 29.33 | 29.01 | 29.09 | 2,378,022 | -0.05(-0.17%) |
Apr 23, 2015 | 28.96 | 29.23 | 28.94 | 29.14 | 2,969,173 | +0.12(+0.42%) |
Apr 22, 2015 | 29.21 | 29.46 | 28.91 | 29.01 | 1,242,509 | -0.12(-0.42%) |
Apr 21, 2015 | 29.14 | 29.41 | 29.11 | 29.14 | 1,912,114 | +0.05(+0.17%) |
Apr 20, 2015 | 29.19 | 29.31 | 28.95 | 29.09 | 2,492,537 | +0.00(+0.00%) |
Apr 17, 2015 | 28.79 | 29.09 | 28.54 | 29.09 | 4,181,292 | +0.15(+0.51%) |
Apr 16, 2015 | 28.84 | 29.14 | 28.69 | 28.94 | 1,613,208 | +0.02(+0.09%) |
Apr 15, 2015 | 29.21 | 29.36 | 28.91 | 28.91 | 2,765,271 | -0.20(-0.68%) |
Apr 14, 2015 | 29.31 | 29.43 | 29.00 | 29.11 | 3,552,885 | -0.07(-0.25%) |
Apr 13, 2015 | 29.19 | 29.46 | 29.06 | 29.19 | 2,458,549 | +0.00(+0.00%) |
Apr 10, 2015 | 29.83 | 29.97 | 29.16 | 29.19 | 4,019,983 | -0.42(-1.42%) |
Apr 09, 2015 | 29.70 | 29.83 | 29.19 | 29.60 | 8,329,276 | -0.25(-0.83%) |
Apr 08, 2015 | 30.00 | 30.06 | 29.80 | 29.85 | 979,040 | -0.05(-0.16%) |
Apr 07, 2015 | 30.49 | 30.52 | 29.80 | 29.90 | 1,900,088 | -0.67(-2.18%) |
Apr 06, 2015 | 30.34 | 30.66 | 30.27 | 30.57 | 2,053,224 | +0.25(+0.81%) |
Apr 02, 2015 | 30.02 | 30.32 | 30.32 | 30.32 | 2,023,710 | +0.22(+0.74%) |