Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.53 | 24.57 | 24.32 | 24.38 | 367,041 | -0.05(-0.21%) |
Jun 29, 2015 | 24.61 | 24.69 | 24.36 | 24.44 | 299,031 | -0.52(-2.09%) |
Jun 26, 2015 | 24.80 | 24.96 | 24.71 | 24.96 | 385,190 | +0.19(+0.77%) |
Jun 25, 2015 | 24.77 | 25.00 | 24.55 | 24.77 | 310,739 | +0.08(+0.33%) |
Jun 24, 2015 | 24.53 | 24.72 | 24.36 | 24.69 | 268,143 | +0.09(+0.36%) |
Jun 23, 2015 | 24.51 | 24.72 | 24.45 | 24.60 | 320,533 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.71 | 24.30 | 24.44 | 273,829 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.56 | 24.09 | 24.19 | 450,101 | -0.26(-1.08%) |
Jun 18, 2015 | 24.53 | 24.61 | 24.40 | 24.46 | 339,448 | -0.04(-0.18%) |
Jun 17, 2015 | 24.58 | 24.68 | 24.25 | 24.50 | 537,172 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.58 | 23.92 | 24.46 | 649,988 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.06 | 493,036 | +0.47(+1.99%) |
Jun 12, 2015 | 23.54 | 23.68 | 23.48 | 23.59 | 332,910 | -0.15(-0.65%) |
Jun 11, 2015 | 23.98 | 24.12 | 23.57 | 23.75 | 321,205 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.15 | 23.85 | 23.92 | 276,686 | +0.10(+0.43%) |
Jun 09, 2015 | 23.63 | 23.98 | 23.53 | 23.82 | 322,785 | +0.17(+0.71%) |
Jun 08, 2015 | 24.01 | 24.01 | 23.56 | 23.65 | 337,327 | -0.31(-1.29%) |
Jun 05, 2015 | 23.78 | 24.06 | 23.61 | 23.96 | 273,927 | +0.07(+0.31%) |
Jun 04, 2015 | 24.09 | 24.24 | 23.77 | 23.89 | 395,210 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.39 | 24.22 | 504,026 | +0.55(+2.32%) |
Jun 02, 2015 | 23.37 | 23.84 | 23.30 | 23.67 | 477,412 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,485 | +0.11(+0.47%) |
May 29, 2015 | 23.24 | 23.28 | 22.91 | 23.23 | 319,122 | -0.12(-0.53%) |
May 28, 2015 | 23.21 | 23.41 | 23.21 | 23.35 | 344,080 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.39 | 22.88 | 23.36 | 509,162 | +0.37(+1.60%) |
May 26, 2015 | 23.34 | 23.34 | 22.84 | 22.99 | 377,904 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.39 | 23.39 | 23.39 | 532,852 | +0.06(+0.27%) |
May 21, 2015 | 23.52 | 23.61 | 23.29 | 23.33 | 359,706 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.90 | 23.52 | 23.57 | 556,959 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.90 | 23.46 | 23.81 | 789,540 | +0.04(+0.15%) |
May 18, 2015 | 23.73 | 23.96 | 23.60 | 23.77 | 435,538 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.71 | 23.73 | 807,049 | -0.23(-0.94%) |
May 14, 2015 | 22.39 | 24.03 | 22.36 | 23.96 | 1,847,344 | +1.33(+5.87%) |
May 13, 2015 | 22.85 | 23.00 | 22.59 | 22.63 | 537,463 | -0.18(-0.80%) |
May 12, 2015 | 22.65 | 23.00 | 22.65 | 22.81 | 464,660 | -0.09(-0.38%) |
May 11, 2015 | 22.94 | 23.12 | 22.79 | 22.90 | 487,895 | -0.07(-0.29%) |
May 08, 2015 | 23.06 | 23.23 | 22.94 | 22.97 | 409,367 | +0.06(+0.25%) |
May 07, 2015 | 22.79 | 22.92 | 22.55 | 22.91 | 358,486 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.66 | 22.85 | 429,276 | -0.01(-0.06%) |
May 05, 2015 | 23.44 | 23.45 | 22.68 | 22.86 | 695,238 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.46 | 616,797 | +0.34(+1.48%) |
May 01, 2015 | 23.10 | 23.19 | 22.92 | 23.12 | 392,596 | -0.04(-0.16%) |
Apr 30, 2015 | 23.12 | 23.24 | 23.01 | 23.16 | 569,186 | -0.11(-0.47%) |
Apr 29, 2015 | 23.24 | 23.44 | 23.24 | 23.27 | 695,000 | -0.01(-0.06%) |
Apr 28, 2015 | 23.27 | 23.32 | 23.04 | 23.28 | 544,698 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.32 | 560,119 | +0.03(+0.13%) |
Apr 24, 2015 | 23.36 | 23.38 | 22.99 | 23.29 | 720,597 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.05 | 23.24 | 559,645 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.85 | 23.29 | 488,608 | +0.37(+1.62%) |
Apr 21, 2015 | 23.20 | 23.20 | 22.75 | 22.92 | 638,279 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.39 | 23.08 | 23.13 | 652,048 | -0.05(-0.22%) |
Apr 17, 2015 | 23.39 | 23.40 | 23.12 | 23.19 | 469,031 | -0.23(-0.97%) |
Apr 16, 2015 | 23.46 | 23.47 | 23.00 | 23.41 | 393,438 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.54 | 23.13 | 23.43 | 686,957 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.78 | 23.40 | 972,581 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.94 | 22.64 | 22.70 | 250,403 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.49 | 22.78 | 497,865 | +0.26(+1.17%) |
Apr 09, 2015 | 22.48 | 22.79 | 22.43 | 22.52 | 357,219 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.76 | 22.40 | 22.46 | 361,540 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.65 | 22.30 | 22.48 | 721,006 | +0.07(+0.33%) |
Apr 06, 2015 | 22.49 | 23.34 | 22.40 | 22.41 | 448,650 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.16 | 22.16 | 22.16 | 362,482 | +0.36(+1.64%) |