Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.13 | 24.13 | 23.77 | 23.88 | 151,433 | +0.00(+0.00%) |
Jun 29, 2015 | 24.21 | 24.36 | 23.86 | 23.88 | 283,752 | -0.78(-3.16%) |
Jun 26, 2015 | 24.62 | 24.74 | 24.57 | 24.66 | 90,612 | -0.11(-0.44%) |
Jun 25, 2015 | 24.78 | 24.81 | 24.69 | 24.77 | 23,944 | +0.09(+0.36%) |
Jun 24, 2015 | 24.77 | 24.83 | 24.66 | 24.68 | 121,067 | -0.21(-0.84%) |
Jun 23, 2015 | 24.87 | 24.96 | 24.84 | 24.89 | 154,745 | +0.10(+0.40%) |
Jun 22, 2015 | 24.81 | 24.93 | 24.78 | 24.79 | 43,336 | +0.23(+0.95%) |
Jun 19, 2015 | 24.53 | 24.64 | 24.53 | 24.56 | 66,341 | -0.22(-0.90%) |
Jun 18, 2015 | 24.67 | 24.92 | 24.67 | 24.78 | 41,210 | +0.17(+0.69%) |
Jun 17, 2015 | 24.55 | 24.65 | 24.41 | 24.61 | 126,207 | -0.01(-0.04%) |
Jun 16, 2015 | 24.54 | 24.65 | 24.49 | 24.62 | 250,166 | -0.03(-0.12%) |
Jun 15, 2015 | 24.61 | 24.65 | 24.54 | 24.65 | 120,099 | -0.35(-1.40%) |
Jun 12, 2015 | 24.89 | 25.04 | 24.86 | 25.00 | 53,205 | -0.18(-0.71%) |
Jun 11, 2015 | 25.14 | 25.23 | 25.07 | 25.18 | 74,936 | +0.06(+0.24%) |
Jun 10, 2015 | 24.95 | 25.15 | 24.90 | 25.12 | 55,875 | +0.51(+2.07%) |
Jun 09, 2015 | 24.63 | 24.66 | 24.48 | 24.61 | 207,179 | -0.12(-0.49%) |
Jun 08, 2015 | 24.68 | 24.74 | 24.65 | 24.73 | 44,206 | -0.01(-0.04%) |
Jun 05, 2015 | 24.69 | 24.80 | 24.56 | 24.74 | 133,098 | -0.28(-1.12%) |
Jun 04, 2015 | 25.19 | 25.24 | 24.91 | 25.02 | 106,912 | -0.32(-1.26%) |
Jun 03, 2015 | 25.19 | 25.42 | 25.19 | 25.34 | 164,947 | +0.10(+0.40%) |
Jun 02, 2015 | 25.22 | 25.39 | 25.19 | 25.24 | 61,777 | +0.10(+0.40%) |
Jun 01, 2015 | 25.33 | 25.33 | 25.05 | 25.14 | 241,424 | -0.04(-0.16%) |
May 29, 2015 | 25.36 | 25.38 | 25.10 | 25.18 | 276,356 | -0.32(-1.25%) |
May 28, 2015 | 25.49 | 25.56 | 25.37 | 25.50 | 353,538 | -0.13(-0.51%) |
May 27, 2015 | 25.45 | 25.64 | 25.43 | 25.63 | 65,009 | +0.18(+0.71%) |
May 26, 2015 | 25.68 | 25.68 | 25.38 | 25.45 | 76,124 | -0.34(-1.30%) |
May 22, 2015 | 25.85 | 25.79 | 25.79 | 25.79 | 112,000 | -0.18(-0.71%) |
May 21, 2015 | 25.91 | 25.99 | 25.84 | 25.97 | 341,210 | -0.15(-0.57%) |
May 20, 2015 | 26.19 | 26.20 | 26.03 | 26.12 | 105,814 | -0.50(-1.88%) |
May 19, 2015 | 26.65 | 26.67 | 26.58 | 26.62 | 111,882 | -0.01(-0.04%) |
May 18, 2015 | 26.60 | 26.67 | 26.53 | 26.63 | 166,740 | -0.12(-0.45%) |
May 15, 2015 | 26.53 | 26.75 | 26.53 | 26.75 | 156,160 | +0.24(+0.91%) |
May 14, 2015 | 26.41 | 26.52 | 26.36 | 26.51 | 101,059 | +0.25(+0.95%) |
May 13, 2015 | 26.31 | 26.38 | 26.22 | 26.26 | 355,024 | +0.29(+1.12%) |
May 12, 2015 | 25.98 | 26.01 | 25.88 | 25.97 | 93,043 | -0.12(-0.46%) |
May 11, 2015 | 26.14 | 26.21 | 26.08 | 26.09 | 61,090 | -0.11(-0.42%) |
May 08, 2015 | 26.12 | 26.24 | 26.11 | 26.20 | 119,288 | +0.52(+2.02%) |
May 07, 2015 | 25.52 | 25.69 | 25.51 | 25.68 | 79,003 | +0.16(+0.63%) |
May 06, 2015 | 25.72 | 25.72 | 25.44 | 25.52 | 78,083 | -0.09(-0.35%) |
May 05, 2015 | 25.85 | 25.85 | 25.55 | 25.61 | 98,850 | -0.26(-1.01%) |
May 04, 2015 | 25.81 | 25.87 | 25.78 | 25.87 | 106,187 | +0.06(+0.23%) |
May 01, 2015 | 25.64 | 25.81 | 25.64 | 25.81 | 195,236 | +0.16(+0.62%) |
Apr 30, 2015 | 25.78 | 25.79 | 25.61 | 25.65 | 129,988 | -0.32(-1.23%) |
Apr 29, 2015 | 25.93 | 26.07 | 25.85 | 25.97 | 175,852 | -0.14(-0.54%) |
Apr 28, 2015 | 26.02 | 26.11 | 25.90 | 26.11 | 119,063 | -0.03(-0.11%) |
Apr 27, 2015 | 26.22 | 26.27 | 26.12 | 26.14 | 231,251 | +0.14(+0.54%) |
Apr 24, 2015 | 26.01 | 26.07 | 25.89 | 26.00 | 175,284 | +0.03(+0.12%) |
Apr 23, 2015 | 25.70 | 26.00 | 25.70 | 25.97 | 249,429 | +0.14(+0.54%) |
Apr 22, 2015 | 25.88 | 25.88 | 25.71 | 25.83 | 107,439 | +0.07(+0.27%) |
Apr 21, 2015 | 25.73 | 25.81 | 25.68 | 25.76 | 395,518 | +0.35(+1.38%) |
Apr 20, 2015 | 25.44 | 25.49 | 25.37 | 25.41 | 303,656 | +0.13(+0.51%) |
Apr 17, 2015 | 25.40 | 25.40 | 25.16 | 25.28 | 225,704 | -0.50(-1.94%) |
Apr 16, 2015 | 25.72 | 25.86 | 25.68 | 25.78 | 359,276 | -0.01(-0.04%) |
Apr 15, 2015 | 25.73 | 25.82 | 25.64 | 25.79 | 116,646 | +0.08(+0.31%) |
Apr 14, 2015 | 25.70 | 25.73 | 25.65 | 25.71 | 70,954 | +0.16(+0.63%) |
Apr 13, 2015 | 25.59 | 25.65 | 25.50 | 25.55 | 129,006 | -0.18(-0.70%) |
Apr 10, 2015 | 25.63 | 25.73 | 25.61 | 25.73 | 119,659 | +0.14(+0.55%) |
Apr 09, 2015 | 25.54 | 25.60 | 25.48 | 25.59 | 164,377 | +0.07(+0.26%) |
Apr 08, 2015 | 25.57 | 25.61 | 25.43 | 25.52 | 72,542 | +0.09(+0.37%) |
Apr 07, 2015 | 25.44 | 25.56 | 25.42 | 25.43 | 142,274 | -0.06(-0.24%) |
Apr 06, 2015 | 25.25 | 25.61 | 25.25 | 25.49 | 107,688 | +0.25(+0.99%) |
Apr 02, 2015 | 25.09 | 25.24 | 25.24 | 25.24 | 280,000 | +0.32(+1.28%) |