Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.66 | 23.72 | 23.30 | 23.48 | 9,079,243 | -0.23(-0.98%) |
Jun 29, 2015 | 23.90 | 24.11 | 23.70 | 23.71 | 7,259,247 | -0.73(-3.00%) |
Jun 26, 2015 | 24.29 | 24.47 | 24.24 | 24.44 | 9,172,551 | +0.17(+0.71%) |
Jun 25, 2015 | 24.39 | 24.40 | 24.24 | 24.27 | 1,945,821 | -0.25(-1.01%) |
Jun 24, 2015 | 24.69 | 24.78 | 24.50 | 24.51 | 2,056,315 | -0.39(-1.57%) |
Jun 23, 2015 | 24.81 | 25.02 | 24.81 | 24.91 | 3,935,172 | +0.14(+0.58%) |
Jun 22, 2015 | 24.67 | 24.86 | 24.67 | 24.76 | 5,831,484 | +0.18(+0.75%) |
Jun 19, 2015 | 24.53 | 24.67 | 24.49 | 24.58 | 5,403,463 | -0.06(-0.24%) |
Jun 18, 2015 | 24.44 | 24.71 | 24.44 | 24.64 | 6,133,862 | +0.33(+1.36%) |
Jun 17, 2015 | 24.20 | 24.36 | 24.07 | 24.30 | 3,465,564 | +0.18(+0.76%) |
Jun 16, 2015 | 23.93 | 24.14 | 23.89 | 24.12 | 2,444,752 | +0.17(+0.72%) |
Jun 15, 2015 | 23.99 | 24.01 | 23.84 | 23.95 | 3,297,856 | -0.26(-1.07%) |
Jun 12, 2015 | 24.16 | 24.29 | 24.07 | 24.21 | 1,760,863 | -0.27(-1.11%) |
Jun 11, 2015 | 24.55 | 24.58 | 24.38 | 24.48 | 2,326,200 | +0.01(+0.05%) |
Jun 10, 2015 | 24.44 | 24.65 | 24.23 | 24.47 | 3,538,645 | +0.38(+1.56%) |
Jun 09, 2015 | 24.27 | 24.30 | 23.91 | 24.09 | 5,245,001 | -0.31(-1.27%) |
Jun 08, 2015 | 24.49 | 24.56 | 24.40 | 24.40 | 2,942,365 | -0.29(-1.19%) |
Jun 05, 2015 | 24.45 | 24.72 | 24.41 | 24.70 | 2,175,660 | +0.16(+0.65%) |
Jun 04, 2015 | 24.67 | 24.86 | 24.50 | 24.54 | 3,824,246 | -0.37(-1.49%) |
Jun 03, 2015 | 24.84 | 24.99 | 24.80 | 24.91 | 2,805,521 | +0.22(+0.90%) |
Jun 02, 2015 | 24.64 | 24.83 | 24.57 | 24.69 | 3,449,666 | -0.01(-0.06%) |
Jun 01, 2015 | 24.82 | 24.86 | 24.47 | 24.70 | 5,851,019 | -0.19(-0.75%) |
May 29, 2015 | 25.08 | 25.08 | 24.66 | 24.89 | 5,755,866 | -0.50(-1.96%) |
May 28, 2015 | 25.41 | 25.41 | 25.28 | 25.39 | 6,277,398 | +0.06(+0.22%) |
May 27, 2015 | 25.09 | 25.35 | 25.07 | 25.33 | 2,643,149 | +0.39(+1.58%) |
May 26, 2015 | 25.11 | 25.20 | 24.82 | 24.94 | 5,844,744 | -0.65(-2.55%) |
May 22, 2015 | 25.68 | 25.59 | 25.59 | 25.59 | 3,797,227 | -0.15(-0.59%) |
May 21, 2015 | 25.72 | 25.75 | 25.52 | 25.74 | 3,850,589 | +0.49(+1.96%) |
May 20, 2015 | 25.18 | 25.37 | 25.17 | 25.25 | 2,361,255 | -0.04(-0.17%) |
May 19, 2015 | 25.18 | 25.39 | 25.16 | 25.29 | 2,542,446 | -0.04(-0.15%) |
May 18, 2015 | 25.35 | 25.43 | 25.31 | 25.33 | 1,809,558 | -0.20(-0.79%) |
May 15, 2015 | 25.41 | 25.54 | 25.30 | 25.53 | 3,442,048 | -0.30(-1.16%) |
May 14, 2015 | 25.76 | 25.89 | 25.62 | 25.83 | 2,289,026 | +0.28(+1.08%) |
May 13, 2015 | 25.52 | 25.64 | 25.39 | 25.55 | 3,366,142 | +0.12(+0.48%) |
May 12, 2015 | 25.41 | 25.63 | 25.37 | 25.43 | 2,627,441 | -0.42(-1.62%) |
May 11, 2015 | 26.00 | 26.04 | 25.85 | 25.85 | 3,397,397 | +0.09(+0.34%) |
May 08, 2015 | 25.67 | 25.89 | 25.65 | 25.76 | 4,783,955 | +0.97(+3.92%) |
May 07, 2015 | 24.80 | 24.88 | 24.60 | 24.79 | 2,452,777 | -0.03(-0.12%) |
May 06, 2015 | 24.88 | 24.91 | 24.70 | 24.82 | 1,934,205 | +0.01(+0.03%) |
May 05, 2015 | 25.04 | 25.08 | 24.78 | 24.81 | 3,502,602 | -0.43(-1.71%) |
May 04, 2015 | 25.33 | 25.40 | 25.24 | 25.24 | 2,469,866 | +0.23(+0.93%) |
May 01, 2015 | 25.09 | 25.22 | 24.83 | 25.01 | 3,141,882 | -0.22(-0.88%) |
Apr 30, 2015 | 25.31 | 25.54 | 25.14 | 25.23 | 2,855,958 | -0.11(-0.44%) |
Apr 29, 2015 | 25.46 | 25.73 | 25.29 | 25.34 | 4,197,939 | -0.43(-1.67%) |
Apr 28, 2015 | 25.75 | 25.86 | 25.54 | 25.78 | 5,387,872 | -0.30(-1.14%) |
Apr 27, 2015 | 26.42 | 26.46 | 26.04 | 26.07 | 4,032,469 | -0.38(-1.43%) |
Apr 24, 2015 | 26.27 | 26.69 | 26.18 | 26.45 | 5,093,549 | -0.49(-1.83%) |
Apr 23, 2015 | 26.71 | 27.00 | 26.65 | 26.95 | 2,811,006 | -0.08(-0.30%) |
Apr 22, 2015 | 27.04 | 27.04 | 26.86 | 27.03 | 4,138,728 | +0.24(+0.89%) |
Apr 21, 2015 | 26.66 | 26.79 | 26.58 | 26.79 | 2,678,874 | +0.42(+1.61%) |
Apr 20, 2015 | 26.40 | 26.46 | 26.31 | 26.36 | 1,508,456 | +0.08(+0.32%) |
Apr 17, 2015 | 26.39 | 26.43 | 26.11 | 26.28 | 2,641,450 | -0.26(-0.99%) |
Apr 16, 2015 | 26.77 | 26.78 | 26.46 | 26.54 | 3,239,611 | +0.04(+0.17%) |
Apr 15, 2015 | 26.55 | 26.60 | 26.38 | 26.50 | 3,435,242 | +0.33(+1.25%) |
Apr 14, 2015 | 25.82 | 26.27 | 25.78 | 26.17 | 4,888,859 | +0.80(+3.17%) |
Apr 13, 2015 | 25.50 | 25.68 | 25.34 | 25.37 | 2,905,275 | -0.39(-1.53%) |
Apr 10, 2015 | 25.36 | 25.80 | 25.36 | 25.76 | 3,109,655 | -0.09(-0.36%) |
Apr 09, 2015 | 25.92 | 25.99 | 25.78 | 25.85 | 2,412,905 | +0.10(+0.40%) |
Apr 08, 2015 | 25.94 | 25.96 | 25.65 | 25.75 | 2,422,097 | +0.10(+0.39%) |
Apr 07, 2015 | 25.66 | 25.81 | 25.65 | 25.65 | 1,991,055 | +0.06(+0.25%) |
Apr 06, 2015 | 25.41 | 25.68 | 25.40 | 25.59 | 2,636,296 | +0.24(+0.93%) |
Apr 02, 2015 | 25.44 | 25.35 | 25.35 | 25.35 | 6,730,362 | +0.00(+0.01%) |