Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.63 | 24.63 | 24.41 | 24.48 | 1,480,598 | -0.06(-0.26%) |
Jun 29, 2015 | 24.92 | 24.92 | 24.52 | 24.55 | 1,482,017 | -0.64(-2.53%) |
Jun 26, 2015 | 25.01 | 25.22 | 24.90 | 25.19 | 2,702,811 | +0.15(+0.62%) |
Jun 25, 2015 | 25.04 | 25.15 | 24.92 | 25.03 | 1,599,634 | +0.05(+0.21%) |
Jun 24, 2015 | 25.09 | 25.18 | 24.97 | 24.98 | 843,135 | -0.32(-1.27%) |
Jun 23, 2015 | 25.06 | 25.33 | 25.02 | 25.30 | 821,105 | +0.05(+0.20%) |
Jun 22, 2015 | 25.26 | 25.36 | 25.15 | 25.25 | 834,835 | +0.12(+0.49%) |
Jun 19, 2015 | 25.17 | 25.35 | 24.89 | 25.13 | 1,333,226 | -0.17(-0.69%) |
Jun 18, 2015 | 25.28 | 25.38 | 25.15 | 25.30 | 1,616,385 | +0.08(+0.33%) |
Jun 17, 2015 | 25.08 | 25.26 | 24.97 | 25.22 | 1,156,287 | +0.15(+0.62%) |
Jun 16, 2015 | 25.01 | 25.17 | 24.97 | 25.06 | 1,709,809 | +0.05(+0.18%) |
Jun 15, 2015 | 24.88 | 25.05 | 24.77 | 25.02 | 972,861 | +0.00(+0.00%) |
Jun 12, 2015 | 25.16 | 25.28 | 24.97 | 25.02 | 998,726 | -0.31(-1.22%) |
Jun 11, 2015 | 25.22 | 25.35 | 25.14 | 25.33 | 718,459 | +0.09(+0.36%) |
Jun 10, 2015 | 25.26 | 25.41 | 25.18 | 25.24 | 963,667 | +0.29(+1.16%) |
Jun 09, 2015 | 24.97 | 25.00 | 24.67 | 24.95 | 1,194,368 | -0.05(-0.21%) |
Jun 08, 2015 | 25.41 | 25.41 | 24.92 | 25.00 | 1,317,100 | -0.38(-1.49%) |
Jun 05, 2015 | 25.48 | 25.55 | 25.29 | 25.38 | 739,428 | -0.19(-0.75%) |
Jun 04, 2015 | 25.70 | 25.82 | 25.44 | 25.57 | 888,016 | -0.22(-0.85%) |
Jun 03, 2015 | 25.69 | 25.90 | 25.59 | 25.79 | 590,426 | +0.04(+0.17%) |
Jun 02, 2015 | 25.78 | 25.90 | 25.67 | 25.74 | 693,914 | +0.00(+0.00%) |
Jun 01, 2015 | 25.70 | 25.82 | 25.55 | 25.74 | 656,898 | +0.05(+0.18%) |
May 29, 2015 | 25.76 | 25.85 | 25.47 | 25.70 | 993,889 | -0.22(-0.84%) |
May 28, 2015 | 25.66 | 26.00 | 25.65 | 25.92 | 1,109,046 | +0.17(+0.67%) |
May 27, 2015 | 25.56 | 25.83 | 25.43 | 25.74 | 631,302 | +0.15(+0.58%) |
May 26, 2015 | 25.74 | 25.94 | 25.42 | 25.60 | 1,149,371 | -0.43(-1.66%) |
May 22, 2015 | 26.04 | 26.03 | 26.03 | 26.03 | 752,402 | -0.12(-0.44%) |
May 21, 2015 | 26.09 | 26.29 | 26.04 | 26.14 | 621,236 | +0.04(+0.15%) |
May 20, 2015 | 26.26 | 26.32 | 26.07 | 26.11 | 772,138 | -0.10(-0.39%) |
May 19, 2015 | 26.11 | 26.27 | 25.94 | 26.21 | 785,510 | +0.43(+1.68%) |
May 18, 2015 | 25.83 | 25.92 | 25.75 | 25.77 | 580,302 | -0.09(-0.37%) |
May 15, 2015 | 25.67 | 25.89 | 25.67 | 25.87 | 689,479 | +0.14(+0.54%) |
May 14, 2015 | 25.40 | 25.80 | 25.40 | 25.73 | 1,255,263 | +0.43(+1.70%) |
May 13, 2015 | 25.50 | 25.51 | 25.23 | 25.30 | 1,473,693 | -0.15(-0.57%) |
May 12, 2015 | 25.66 | 25.77 | 25.43 | 25.45 | 1,112,453 | -0.20(-0.79%) |
May 11, 2015 | 25.83 | 26.04 | 25.57 | 25.65 | 1,049,833 | -0.19(-0.73%) |
May 08, 2015 | 25.97 | 26.00 | 25.79 | 25.84 | 1,327,012 | +0.21(+0.81%) |
May 07, 2015 | 25.59 | 25.71 | 25.50 | 25.63 | 1,545,512 | -0.03(-0.12%) |
May 06, 2015 | 26.07 | 26.13 | 25.54 | 25.66 | 1,322,564 | -0.10(-0.39%) |
May 05, 2015 | 26.15 | 26.15 | 25.68 | 25.76 | 1,477,152 | -0.40(-1.54%) |
May 04, 2015 | 26.13 | 26.23 | 26.05 | 26.17 | 831,512 | +0.12(+0.46%) |
May 01, 2015 | 25.85 | 26.19 | 25.73 | 26.05 | 1,230,967 | +0.12(+0.46%) |
Apr 30, 2015 | 25.96 | 26.15 | 25.73 | 25.93 | 1,524,838 | -0.12(-0.46%) |
Apr 29, 2015 | 25.52 | 26.20 | 25.51 | 26.05 | 1,793,692 | +0.28(+1.08%) |
Apr 28, 2015 | 25.77 | 25.85 | 25.54 | 25.77 | 2,450,487 | +0.01(+0.02%) |
Apr 27, 2015 | 26.09 | 26.25 | 25.76 | 25.76 | 1,991,816 | -0.37(-1.43%) |
Apr 24, 2015 | 26.25 | 26.28 | 26.07 | 26.13 | 1,766,582 | -0.04(-0.17%) |
Apr 23, 2015 | 26.05 | 26.39 | 26.05 | 26.18 | 1,262,027 | +0.06(+0.24%) |
Apr 22, 2015 | 25.93 | 26.13 | 25.81 | 26.12 | 2,107,994 | +0.33(+1.30%) |
Apr 21, 2015 | 26.10 | 26.17 | 25.67 | 25.78 | 3,381,887 | -0.19(-0.73%) |
Apr 20, 2015 | 26.12 | 26.34 | 25.95 | 25.97 | 2,401,488 | -0.06(-0.22%) |
Apr 17, 2015 | 26.21 | 26.27 | 25.90 | 26.03 | 2,398,205 | -0.27(-1.01%) |
Apr 16, 2015 | 26.40 | 26.66 | 26.13 | 26.29 | 1,554,761 | -0.43(-1.61%) |
Apr 15, 2015 | 26.50 | 26.92 | 26.42 | 26.72 | 1,700,997 | +0.21(+0.81%) |
Apr 14, 2015 | 26.38 | 26.57 | 26.32 | 26.51 | 906,537 | +0.19(+0.72%) |
Apr 13, 2015 | 26.46 | 26.57 | 26.30 | 26.32 | 879,730 | -0.13(-0.50%) |
Apr 10, 2015 | 26.37 | 26.52 | 26.36 | 26.45 | 786,914 | +0.08(+0.29%) |
Apr 09, 2015 | 26.25 | 26.46 | 26.24 | 26.37 | 870,812 | +0.06(+0.24%) |
Apr 08, 2015 | 26.34 | 26.71 | 26.23 | 26.31 | 1,157,225 | +0.06(+0.22%) |
Apr 07, 2015 | 26.29 | 26.56 | 26.23 | 26.25 | 1,199,930 | -0.04(-0.14%) |
Apr 06, 2015 | 26.07 | 26.54 | 26.00 | 26.29 | 1,897,523 | +0.25(+0.95%) |
Apr 02, 2015 | 25.65 | 26.05 | 26.05 | 26.05 | 1,467,792 | +0.44(+1.73%) |