Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.90 | 23.94 | 23.85 | 23.90 | 2,477,182 | +0.04(+0.18%) |
Jun 29, 2015 | 23.93 | 23.95 | 23.85 | 23.85 | 3,482,323 | -0.13(-0.53%) |
Jun 26, 2015 | 23.98 | 23.99 | 23.92 | 23.98 | 3,715,498 | -0.01(-0.03%) |
Jun 25, 2015 | 23.99 | 24.00 | 23.96 | 23.99 | 2,047,493 | +0.00(+0.00%) |
Jun 24, 2015 | 24.00 | 24.03 | 23.96 | 23.99 | 2,299,801 | +0.00(+0.00%) |
Jun 23, 2015 | 23.96 | 24.00 | 23.95 | 23.99 | 2,330,081 | +0.02(+0.08%) |
Jun 22, 2015 | 23.98 | 24.01 | 23.96 | 23.97 | 2,069,089 | +0.03(+0.13%) |
Jun 19, 2015 | 23.95 | 23.98 | 23.94 | 23.94 | 3,155,941 | +0.00(+0.00%) |
Jun 18, 2015 | 24.01 | 24.07 | 23.93 | 23.94 | 12,896,002 | -0.07(-0.28%) |
Jun 17, 2015 | 24.07 | 24.09 | 23.98 | 24.01 | 2,078,458 | -0.05(-0.23%) |
Jun 16, 2015 | 24.01 | 24.07 | 23.93 | 24.06 | 2,020,984 | +0.04(+0.18%) |
Jun 15, 2015 | 23.98 | 24.03 | 23.94 | 24.02 | 2,894,401 | +0.04(+0.15%) |
Jun 12, 2015 | 24.01 | 24.02 | 23.98 | 23.98 | 1,751,427 | -0.04(-0.15%) |
Jun 11, 2015 | 24.03 | 24.05 | 24.00 | 24.02 | 2,142,894 | +0.02(+0.10%) |
Jun 10, 2015 | 24.00 | 24.03 | 23.97 | 24.00 | 2,596,682 | -0.02(-0.08%) |
Jun 09, 2015 | 24.06 | 24.07 | 23.98 | 24.01 | 2,992,159 | -0.05(-0.23%) |
Jun 08, 2015 | 24.08 | 24.11 | 24.04 | 24.07 | 2,147,085 | -0.01(-0.05%) |
Jun 05, 2015 | 24.10 | 24.15 | 24.05 | 24.08 | 3,391,014 | -0.08(-0.34%) |
Jun 04, 2015 | 24.13 | 24.18 | 24.11 | 24.16 | 3,349,244 | +0.04(+0.16%) |
Jun 03, 2015 | 24.12 | 24.15 | 24.09 | 24.12 | 3,491,875 | -0.04(-0.15%) |
Jun 02, 2015 | 24.09 | 24.17 | 24.03 | 24.16 | 4,518,757 | +0.03(+0.13%) |
Jun 01, 2015 | 24.16 | 24.20 | 24.12 | 24.13 | 2,895,762 | -0.01(-0.05%) |
May 29, 2015 | 24.23 | 24.23 | 24.14 | 24.14 | 3,505,279 | -0.08(-0.33%) |
May 28, 2015 | 24.21 | 24.23 | 24.18 | 24.22 | 2,062,960 | -0.01(-0.05%) |
May 27, 2015 | 24.19 | 24.23 | 24.18 | 24.23 | 1,842,824 | +0.03(+0.13%) |
May 26, 2015 | 24.21 | 24.21 | 24.18 | 24.20 | 2,618,960 | -0.01(-0.03%) |
May 22, 2015 | 24.19 | 24.21 | 24.21 | 24.21 | 2,201,983 | +0.01(+0.05%) |
May 21, 2015 | 24.17 | 24.22 | 24.15 | 24.20 | 2,465,822 | +0.04(+0.18%) |
May 20, 2015 | 24.10 | 24.17 | 24.06 | 24.15 | 2,204,547 | +0.06(+0.25%) |
May 19, 2015 | 24.11 | 24.13 | 24.03 | 24.09 | 3,769,534 | -0.04(-0.18%) |
May 18, 2015 | 24.21 | 24.21 | 24.10 | 24.13 | 2,465,753 | -0.05(-0.23%) |
May 15, 2015 | 24.21 | 24.23 | 24.13 | 24.19 | 3,931,683 | -0.01(-0.03%) |
May 14, 2015 | 24.10 | 24.20 | 24.07 | 24.20 | 8,694,455 | +0.12(+0.48%) |
May 13, 2015 | 23.99 | 24.09 | 23.97 | 24.08 | 16,120,150 | +0.12(+0.48%) |
May 12, 2015 | 23.81 | 23.97 | 23.78 | 23.96 | 4,591,766 | +0.09(+0.36%) |
May 11, 2015 | 24.03 | 24.03 | 23.83 | 23.88 | 5,448,849 | -0.15(-0.63%) |
May 08, 2015 | 23.92 | 24.07 | 23.90 | 24.03 | 5,704,152 | +0.21(+0.87%) |
May 07, 2015 | 23.74 | 23.84 | 23.73 | 23.82 | 9,292,771 | +0.12(+0.51%) |
May 06, 2015 | 24.03 | 24.04 | 23.67 | 23.70 | 13,829,763 | -0.32(-1.32%) |
May 05, 2015 | 24.12 | 24.13 | 24.01 | 24.02 | 3,519,223 | -0.10(-0.40%) |
May 04, 2015 | 24.10 | 24.16 | 24.09 | 24.12 | 4,469,981 | +0.02(+0.08%) |
May 01, 2015 | 24.14 | 24.16 | 24.09 | 24.10 | 3,413,014 | -0.05(-0.19%) |
Apr 30, 2015 | 24.16 | 24.16 | 24.06 | 24.14 | 5,204,801 | -0.02(-0.07%) |
Apr 29, 2015 | 24.17 | 24.19 | 24.13 | 24.16 | 3,389,369 | -0.04(-0.15%) |
Apr 28, 2015 | 24.20 | 24.22 | 24.17 | 24.20 | 2,607,094 | +0.01(+0.05%) |
Apr 27, 2015 | 24.22 | 24.24 | 24.17 | 24.19 | 3,361,856 | -0.02(-0.10%) |
Apr 24, 2015 | 24.21 | 24.24 | 24.18 | 24.21 | 2,553,005 | +0.01(+0.03%) |
Apr 23, 2015 | 24.18 | 24.21 | 24.17 | 24.20 | 2,464,775 | +0.04(+0.15%) |
Apr 22, 2015 | 24.16 | 24.17 | 24.14 | 24.17 | 2,708,619 | +0.01(+0.05%) |
Apr 21, 2015 | 24.11 | 24.17 | 24.12 | 24.16 | 2,484,283 | +0.04(+0.18%) |
Apr 20, 2015 | 24.18 | 24.18 | 24.11 | 24.11 | 5,536,008 | -0.02(-0.08%) |
Apr 17, 2015 | 24.20 | 24.21 | 24.10 | 24.13 | 5,377,222 | -0.09(-0.37%) |
Apr 16, 2015 | 24.26 | 24.27 | 24.21 | 24.22 | 4,812,148 | -0.04(-0.15%) |
Apr 15, 2015 | 24.20 | 24.27 | 24.19 | 24.26 | 3,500,339 | +0.07(+0.27%) |
Apr 14, 2015 | 24.19 | 24.20 | 24.17 | 24.19 | 2,751,392 | +0.02(+0.08%) |
Apr 13, 2015 | 24.20 | 24.21 | 24.16 | 24.17 | 2,210,753 | -0.02(-0.08%) |
Apr 10, 2015 | 24.21 | 24.21 | 24.18 | 24.19 | 2,238,542 | -0.01(-0.02%) |
Apr 09, 2015 | 24.20 | 24.24 | 24.18 | 24.20 | 4,116,441 | -0.01(-0.02%) |
Apr 08, 2015 | 24.17 | 24.21 | 24.16 | 24.20 | 2,671,590 | +0.04(+0.18%) |
Apr 07, 2015 | 24.14 | 24.17 | 24.14 | 24.16 | 2,182,186 | +0.02(+0.07%) |
Apr 06, 2015 | 24.16 | 24.19 | 24.14 | 24.14 | 3,109,437 | -0.02(-0.07%) |
Apr 02, 2015 | 24.14 | 24.16 | 24.16 | 24.16 | 2,237,802 | +0.02(+0.10%) |