Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.47 | 26.47 | 26.10 | 26.34 | 3,060 | -0.03(-0.11%) |
Jun 29, 2015 | 26.15 | 26.37 | 25.93 | 26.37 | 26,734 | +0.42(+1.60%) |
Jun 26, 2015 | 26.02 | 26.13 | 25.95 | 25.95 | 1,821 | +0.16(+0.63%) |
Jun 25, 2015 | 25.74 | 25.79 | 25.74 | 25.79 | 1,030 | +0.16(+0.64%) |
Jun 23, 2015 | 25.61 | 25.64 | 25.61 | 25.63 | 1 | +0.04(+0.16%) |
Jun 22, 2015 | 25.96 | 25.96 | 25.59 | 25.59 | 2,404 | -0.38(-1.45%) |
Jun 19, 2015 | 25.69 | 25.96 | 25.52 | 25.96 | 2,736 | +0.39(+1.51%) |
Jun 18, 2015 | 25.47 | 25.66 | 25.33 | 25.58 | 6,191 | +0.00(+0.01%) |
Jun 17, 2015 | 25.43 | 25.57 | 25.43 | 25.57 | 762 | -0.35(-1.36%) |
Jun 16, 2015 | 25.85 | 25.93 | 25.71 | 25.93 | 3,162 | +0.11(+0.44%) |
Jun 15, 2015 | 25.77 | 25.99 | 25.77 | 25.81 | 2,974 | +0.23(+0.89%) |
Jun 12, 2015 | 25.69 | 25.77 | 25.59 | 25.59 | 2,320 | +0.25(+0.98%) |
Jun 11, 2015 | 25.28 | 25.38 | 25.28 | 25.34 | 1,071 | -0.17(-0.66%) |
Jun 10, 2015 | 25.50 | 25.51 | 25.33 | 25.51 | 914 | -0.06(-0.25%) |
Jun 09, 2015 | 25.58 | 25.58 | 25.43 | 25.57 | 954 | -0.01(-0.06%) |
Jun 08, 2015 | 25.59 | 25.59 | 25.59 | 25.59 | 918 | +0.13(+0.51%) |
Jun 05, 2015 | 25.76 | 25.77 | 25.46 | 25.46 | 855 | -0.20(-0.77%) |
Jun 04, 2015 | 25.65 | 25.77 | 25.65 | 25.66 | 2,242 | +0.34(+1.33%) |
Jun 03, 2015 | 25.42 | 25.42 | 25.18 | 25.32 | 2,585 | +0.09(+0.35%) |
Jun 02, 2015 | 25.50 | 25.50 | 25.19 | 25.23 | 859 | -0.06(-0.24%) |
Jun 01, 2015 | 25.49 | 25.49 | 25.29 | 25.29 | 776 | +0.06(+0.24%) |
May 29, 2015 | 25.33 | 25.43 | 25.23 | 25.23 | 750 | -0.18(-0.70%) |
May 28, 2015 | 25.44 | 25.47 | 25.36 | 25.41 | 3,324 | +0.05(+0.20%) |
May 27, 2015 | 25.18 | 25.36 | 25.18 | 25.36 | 503 | +0.22(+0.87%) |
May 26, 2015 | 24.64 | 25.14 | 24.64 | 25.14 | 1,008 | +0.39(+1.57%) |
May 21, 2015 | 24.79 | 24.75 | 24.75 | 24.75 | 504 | -0.17(-0.68%) |
May 20, 2015 | 25.20 | 25.20 | 24.92 | 24.92 | 642 | -0.10(-0.40%) |
May 19, 2015 | 24.84 | 25.02 | 24.84 | 25.02 | 581 | +0.29(+1.16%) |
May 15, 2015 | 24.86 | 24.86 | 24.73 | 24.73 | 41 | -0.12(-0.48%) |
May 13, 2015 | 24.55 | 24.85 | 24.55 | 24.85 | 40 | +0.10(+0.40%) |
May 12, 2015 | 24.77 | 24.81 | 24.75 | 24.75 | 1,351 | -0.02(-0.08%) |
May 11, 2015 | 24.39 | 24.77 | 24.39 | 24.77 | 16,634 | +0.49(+2.00%) |
May 08, 2015 | 24.66 | 24.83 | 24.29 | 24.29 | 1,916 | -0.61(-2.45%) |
May 07, 2015 | 24.77 | 24.94 | 24.49 | 24.90 | 22,101 | +0.28(+1.16%) |
May 06, 2015 | 24.21 | 24.61 | 24.16 | 24.61 | 1,200 | +0.28(+1.14%) |
May 05, 2015 | 24.22 | 24.34 | 24.22 | 24.34 | 354 | +0.13(+0.53%) |
May 04, 2015 | 24.17 | 24.21 | 24.17 | 24.21 | 569 | +0.05(+0.21%) |
May 01, 2015 | 23.95 | 24.22 | 23.95 | 24.16 | 1,332 | +0.03(+0.12%) |
Apr 30, 2015 | 24.15 | 24.15 | 24.13 | 24.13 | 212 | -0.07(-0.29%) |
Apr 29, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 112 | -0.08(-0.33%) |
Apr 28, 2015 | 24.44 | 24.44 | 24.28 | 24.28 | 667 | -0.10(-0.41%) |
Apr 27, 2015 | 24.68 | 24.68 | 24.35 | 24.38 | 3,792 | -0.40(-1.60%) |
Apr 24, 2015 | 24.24 | 24.77 | 24.24 | 24.77 | 12,027 | +0.23(+0.93%) |
Apr 22, 2015 | 24.47 | 24.65 | 24.47 | 24.55 | 54 | -0.07(-0.28%) |
Apr 21, 2015 | 24.30 | 24.61 | 24.30 | 24.61 | 2,337 | +0.41(+1.71%) |
Apr 20, 2015 | 24.31 | 24.36 | 24.07 | 24.20 | 12,896 | -0.29(-1.17%) |
Apr 17, 2015 | 24.34 | 24.58 | 24.34 | 24.49 | 1,344 | +0.47(+1.94%) |
Apr 16, 2015 | 24.29 | 24.44 | 23.97 | 24.02 | 3,155 | -0.22(-0.89%) |
Apr 15, 2015 | 24.46 | 24.46 | 24.23 | 24.23 | 519 | -0.44(-1.78%) |
Apr 14, 2015 | 24.89 | 24.89 | 24.67 | 24.67 | 649 | -0.47(-1.85%) |
Apr 13, 2015 | 25.08 | 25.14 | 24.96 | 25.14 | 2,088 | +0.31(+1.24%) |
Apr 10, 2015 | 25.00 | 25.09 | 24.83 | 24.83 | 2,350 | -0.40(-1.57%) |
Apr 09, 2015 | 25.29 | 25.29 | 25.23 | 25.23 | 340 | -0.08(-0.31%) |
Apr 08, 2015 | 25.08 | 25.40 | 25.08 | 25.31 | 509 | +0.18(+0.71%) |
Apr 07, 2015 | 25.10 | 25.13 | 24.99 | 25.13 | 3,022 | +0.02(+0.08%) |
Apr 06, 2015 | 25.77 | 25.77 | 25.06 | 25.11 | 6,628 | -0.70(-2.73%) |
Apr 02, 2015 | 25.74 | 25.81 | 25.81 | 25.81 | 3,127 | +0.01(+0.04%) |