Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.11 | 24.19 | 24.11 | 24.11 | 295,107 | -0.04(-0.16%) |
Jun 29, 2015 | 24.07 | 24.17 | 24.06 | 24.15 | 202,506 | +0.15(+0.64%) |
Jun 26, 2015 | 23.99 | 24.00 | 23.97 | 23.99 | 113,722 | -0.06(-0.24%) |
Jun 25, 2015 | 24.05 | 24.08 | 24.01 | 24.05 | 128,595 | -0.03(-0.12%) |
Jun 24, 2015 | 24.04 | 24.09 | 24.02 | 24.08 | 184,308 | +0.04(+0.16%) |
Jun 23, 2015 | 24.02 | 24.08 | 24.01 | 24.04 | 534,630 | -0.04(-0.16%) |
Jun 22, 2015 | 24.13 | 24.14 | 24.06 | 24.08 | 151,992 | -0.12(-0.48%) |
Jun 19, 2015 | 24.19 | 24.21 | 24.16 | 24.20 | 778,772 | +0.08(+0.32%) |
Jun 18, 2015 | 24.12 | 24.14 | 24.06 | 24.12 | 478,157 | -0.05(-0.20%) |
Jun 17, 2015 | 24.13 | 24.21 | 24.04 | 24.17 | 223,781 | +0.05(+0.20%) |
Jun 16, 2015 | 24.10 | 24.14 | 24.08 | 24.12 | 106,383 | +0.05(+0.20%) |
Jun 15, 2015 | 24.12 | 24.14 | 24.06 | 24.07 | 212,383 | +0.01(+0.04%) |
Jun 12, 2015 | 24.07 | 24.12 | 24.04 | 24.06 | 111,914 | -0.01(-0.04%) |
Jun 11, 2015 | 23.99 | 24.07 | 23.98 | 24.07 | 93,790 | +0.12(+0.48%) |
Jun 10, 2015 | 23.96 | 24.18 | 23.93 | 23.96 | 455,877 | -0.04(-0.16%) |
Jun 09, 2015 | 24.04 | 24.04 | 23.99 | 23.99 | 109,519 | -0.05(-0.20%) |
Jun 08, 2015 | 24.04 | 24.10 | 24.04 | 24.04 | 196,073 | +0.00(+0.00%) |
Jun 05, 2015 | 24.08 | 24.08 | 24.00 | 24.04 | 122,369 | -0.10(-0.40%) |
Jun 04, 2015 | 24.13 | 24.15 | 24.09 | 24.14 | 130,642 | +0.06(+0.24%) |
Jun 03, 2015 | 24.10 | 24.14 | 24.05 | 24.08 | 150,789 | -0.10(-0.40%) |
Jun 02, 2015 | 24.19 | 24.22 | 24.15 | 24.18 | 4,803,010 | -0.08(-0.32%) |
Jun 01, 2015 | 24.35 | 24.52 | 24.24 | 24.25 | 172,290 | -0.09(-0.36%) |
May 29, 2015 | 24.34 | 24.78 | 24.33 | 24.34 | 79,352 | +0.01(+0.04%) |
May 28, 2015 | 24.33 | 24.40 | 24.30 | 24.33 | 144,193 | +0.01(+0.04%) |
May 27, 2015 | 24.32 | 24.32 | 24.26 | 24.32 | 68,990 | +0.01(+0.04%) |
May 26, 2015 | 24.23 | 24.32 | 24.23 | 24.31 | 130,729 | +0.07(+0.28%) |
May 22, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 510,872 | -0.02(-0.08%) |
May 21, 2015 | 24.22 | 24.29 | 24.22 | 24.26 | 114,646 | +0.08(+0.32%) |
May 20, 2015 | 24.19 | 24.22 | 24.13 | 24.19 | 97,694 | +0.03(+0.12%) |
May 19, 2015 | 24.16 | 24.20 | 24.13 | 24.16 | 376,300 | -0.05(-0.20%) |
May 18, 2015 | 24.27 | 24.27 | 24.21 | 24.21 | 249,599 | -0.12(-0.48%) |
May 15, 2015 | 24.25 | 24.35 | 24.25 | 24.32 | 155,254 | +0.11(+0.44%) |
May 14, 2015 | 24.17 | 24.25 | 24.16 | 24.22 | 556,644 | +0.04(+0.16%) |
May 13, 2015 | 24.26 | 24.26 | 24.16 | 24.18 | 63,543 | -0.01(-0.06%) |
May 12, 2015 | 24.20 | 24.23 | 24.14 | 24.19 | 165,463 | +0.00(+0.02%) |
May 11, 2015 | 24.26 | 24.32 | 24.17 | 24.19 | 232,873 | -0.12(-0.49%) |
May 08, 2015 | 24.34 | 24.36 | 24.29 | 24.31 | 156,878 | +0.04(+0.17%) |
May 07, 2015 | 24.25 | 24.27 | 24.22 | 24.26 | 192,005 | +0.06(+0.24%) |
May 06, 2015 | 24.24 | 24.26 | 24.18 | 24.21 | 175,344 | -0.09(-0.36%) |
May 05, 2015 | 24.32 | 24.32 | 24.25 | 24.29 | 87,600 | -0.03(-0.11%) |
May 04, 2015 | 24.34 | 24.40 | 24.30 | 24.32 | 553,532 | -0.02(-0.09%) |
May 01, 2015 | 24.37 | 24.41 | 24.33 | 24.34 | 81,619 | -0.10(-0.39%) |
Apr 30, 2015 | 24.39 | 24.47 | 24.36 | 24.44 | 119,802 | -0.02(-0.08%) |
Apr 29, 2015 | 24.45 | 24.92 | 24.35 | 24.46 | 136,541 | -0.04(-0.16%) |
Apr 28, 2015 | 24.56 | 24.59 | 24.50 | 24.50 | 155,750 | -0.11(-0.43%) |
Apr 27, 2015 | 24.62 | 24.62 | 24.55 | 24.60 | 339,277 | -0.01(-0.04%) |
Apr 24, 2015 | 24.57 | 24.62 | 24.57 | 24.61 | 161,362 | +0.05(+0.20%) |
Apr 23, 2015 | 24.50 | 24.57 | 24.50 | 24.56 | 128,972 | +0.05(+0.20%) |
Apr 22, 2015 | 24.62 | 24.62 | 24.50 | 24.52 | 185,789 | -0.11(-0.43%) |
Apr 21, 2015 | 24.65 | 24.65 | 24.59 | 24.62 | 163,359 | -0.02(-0.08%) |
Apr 20, 2015 | 24.67 | 24.70 | 24.61 | 24.64 | 170,351 | -0.04(-0.16%) |
Apr 17, 2015 | 24.64 | 24.72 | 24.62 | 24.68 | 190,176 | +0.04(+0.16%) |
Apr 16, 2015 | 24.66 | 24.67 | 24.59 | 24.64 | 124,685 | +0.01(+0.03%) |
Apr 15, 2015 | 24.67 | 24.70 | 24.62 | 24.63 | 117,724 | -0.01(-0.03%) |
Apr 14, 2015 | 24.70 | 24.70 | 24.62 | 24.64 | 173,264 | +0.08(+0.31%) |
Apr 13, 2015 | 24.58 | 24.59 | 24.52 | 24.56 | 145,103 | +0.01(+0.04%) |
Apr 10, 2015 | 24.61 | 24.63 | 24.54 | 24.55 | 254,941 | -0.01(-0.04%) |
Apr 09, 2015 | 24.65 | 24.67 | 24.54 | 24.56 | 666,078 | -0.08(-0.31%) |
Apr 08, 2015 | 24.67 | 24.67 | 24.59 | 24.64 | 140,907 | -0.01(-0.04%) |
Apr 07, 2015 | 24.59 | 24.65 | 24.59 | 24.65 | 206,244 | +0.04(+0.16%) |
Apr 06, 2015 | 25.05 | 25.05 | 24.60 | 24.61 | 94,634 | -0.01(-0.04%) |
Apr 02, 2015 | 24.72 | 24.62 | 24.62 | 24.62 | 159,913 | -0.05(-0.20%) |