Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.55 | 23.64 | 23.43 | 23.43 | 301,750 | +0.09(+0.37%) |
Jun 29, 2015 | 23.40 | 23.53 | 23.31 | 23.34 | 236,498 | -0.51(-2.12%) |
Jun 26, 2015 | 23.90 | 23.93 | 23.82 | 23.85 | 297,089 | -0.23(-0.96%) |
Jun 25, 2015 | 24.44 | 24.44 | 24.06 | 24.08 | 303,800 | -0.22(-0.89%) |
Jun 24, 2015 | 24.39 | 24.45 | 24.26 | 24.29 | 222,488 | -0.30(-1.21%) |
Jun 23, 2015 | 24.67 | 24.72 | 24.51 | 24.59 | 251,537 | +0.00(+0.00%) |
Jun 22, 2015 | 24.60 | 24.70 | 24.55 | 24.59 | 251,750 | +0.29(+1.19%) |
Jun 19, 2015 | 24.29 | 24.39 | 24.29 | 24.30 | 305,905 | +0.04(+0.15%) |
Jun 18, 2015 | 24.23 | 24.38 | 24.23 | 24.26 | 222,200 | +0.12(+0.48%) |
Jun 17, 2015 | 24.13 | 24.22 | 24.01 | 24.15 | 169,660 | -0.14(-0.59%) |
Jun 16, 2015 | 24.19 | 24.32 | 24.16 | 24.29 | 163,060 | +0.08(+0.33%) |
Jun 15, 2015 | 24.25 | 24.29 | 24.16 | 24.21 | 254,642 | -0.18(-0.74%) |
Jun 12, 2015 | 24.39 | 24.46 | 24.34 | 24.39 | 224,353 | -0.16(-0.65%) |
Jun 11, 2015 | 24.59 | 24.59 | 24.47 | 24.55 | 226,960 | -0.12(-0.47%) |
Jun 10, 2015 | 24.56 | 24.76 | 24.56 | 24.67 | 691,555 | +0.32(+1.31%) |
Jun 09, 2015 | 24.41 | 24.42 | 24.29 | 24.35 | 1,939,648 | -0.16(-0.65%) |
Jun 08, 2015 | 24.56 | 24.58 | 24.49 | 24.51 | 136,644 | -0.12(-0.50%) |
Jun 05, 2015 | 24.54 | 24.68 | 24.53 | 24.63 | 167,849 | -0.05(-0.20%) |
Jun 04, 2015 | 24.62 | 24.71 | 24.58 | 24.68 | 177,772 | -0.23(-0.93%) |
Jun 03, 2015 | 24.86 | 24.95 | 24.78 | 24.92 | 157,326 | +0.20(+0.79%) |
Jun 02, 2015 | 24.68 | 24.82 | 24.63 | 24.72 | 245,765 | -0.27(-1.07%) |
Jun 01, 2015 | 25.02 | 25.02 | 24.97 | 24.99 | 139,411 | +0.03(+0.12%) |
May 29, 2015 | 24.97 | 25.00 | 24.89 | 24.96 | 297,176 | -0.31(-1.23%) |
May 28, 2015 | 25.18 | 25.30 | 25.15 | 25.27 | 174,567 | -0.09(-0.37%) |
May 27, 2015 | 25.36 | 25.45 | 25.33 | 25.36 | 177,336 | +0.30(+1.21%) |
May 26, 2015 | 25.12 | 25.12 | 24.95 | 25.06 | 251,466 | -0.40(-1.56%) |
May 22, 2015 | 25.33 | 25.46 | 25.46 | 25.46 | 268,118 | -0.17(-0.65%) |
May 21, 2015 | 25.80 | 25.82 | 25.50 | 25.62 | 438,511 | -0.36(-1.39%) |
May 20, 2015 | 25.94 | 26.04 | 25.91 | 25.99 | 183,591 | +0.22(+0.87%) |
May 19, 2015 | 25.85 | 25.91 | 25.73 | 25.76 | 192,231 | -0.16(-0.61%) |
May 18, 2015 | 26.04 | 26.04 | 25.86 | 25.92 | 185,510 | +0.01(+0.06%) |
May 15, 2015 | 25.80 | 25.93 | 25.75 | 25.91 | 203,847 | +0.06(+0.22%) |
May 14, 2015 | 25.82 | 25.87 | 25.75 | 25.85 | 291,331 | +0.14(+0.53%) |
May 13, 2015 | 25.82 | 25.86 | 25.62 | 25.71 | 274,275 | +0.10(+0.40%) |
May 12, 2015 | 25.59 | 25.67 | 25.53 | 25.61 | 123,817 | -0.04(-0.17%) |
May 11, 2015 | 25.78 | 25.78 | 25.60 | 25.65 | 133,937 | -0.23(-0.89%) |
May 08, 2015 | 25.68 | 25.88 | 25.68 | 25.88 | 254,947 | +0.21(+0.82%) |
May 07, 2015 | 25.62 | 25.75 | 25.62 | 25.67 | 182,963 | +0.00(+0.00%) |
May 06, 2015 | 25.81 | 25.81 | 25.55 | 25.67 | 158,743 | -0.03(-0.11%) |
May 05, 2015 | 26.00 | 26.02 | 25.67 | 25.70 | 175,961 | -0.34(-1.30%) |
May 04, 2015 | 25.96 | 26.09 | 25.96 | 26.04 | 147,608 | +0.05(+0.19%) |
May 01, 2015 | 25.83 | 26.01 | 25.83 | 25.99 | 138,458 | +0.26(+1.01%) |
Apr 30, 2015 | 25.81 | 25.98 | 25.67 | 25.73 | 346,665 | -0.51(-1.93%) |
Apr 29, 2015 | 26.30 | 26.33 | 26.10 | 26.24 | 256,316 | -0.17(-0.63%) |
Apr 28, 2015 | 26.43 | 26.49 | 26.31 | 26.40 | 278,788 | -0.30(-1.14%) |
Apr 27, 2015 | 27.08 | 27.09 | 26.63 | 26.71 | 387,163 | -0.46(-1.68%) |
Apr 24, 2015 | 27.22 | 27.24 | 27.11 | 27.16 | 226,729 | +0.18(+0.67%) |
Apr 23, 2015 | 26.90 | 27.01 | 26.66 | 26.98 | 1,043,019 | -0.06(-0.21%) |
Apr 22, 2015 | 26.97 | 27.08 | 26.92 | 27.04 | 437,847 | -0.37(-1.35%) |
Apr 21, 2015 | 27.47 | 27.48 | 27.37 | 27.41 | 220,556 | +0.23(+0.85%) |
Apr 20, 2015 | 27.21 | 27.34 | 27.15 | 27.18 | 369,405 | -0.15(-0.56%) |
Apr 17, 2015 | 27.22 | 27.34 | 27.18 | 27.33 | 329,667 | +0.25(+0.93%) |
Apr 16, 2015 | 27.00 | 27.11 | 26.96 | 27.08 | 211,376 | -0.11(-0.40%) |
Apr 15, 2015 | 27.29 | 27.30 | 27.13 | 27.19 | 315,520 | -0.10(-0.37%) |
Apr 14, 2015 | 27.14 | 27.32 | 27.14 | 27.29 | 179,420 | +0.33(+1.23%) |
Apr 13, 2015 | 26.98 | 27.03 | 26.85 | 26.95 | 141,076 | -0.10(-0.37%) |
Apr 10, 2015 | 26.94 | 27.07 | 26.71 | 27.05 | 542,208 | -0.05(-0.19%) |
Apr 09, 2015 | 26.97 | 27.11 | 26.85 | 27.11 | 239,035 | +0.20(+0.73%) |
Apr 08, 2015 | 26.95 | 27.00 | 26.82 | 26.91 | 390,553 | +0.06(+0.22%) |
Apr 07, 2015 | 27.02 | 27.02 | 26.82 | 26.85 | 700,953 | -0.17(-0.62%) |
Apr 06, 2015 | 26.87 | 27.14 | 26.83 | 27.02 | 433,079 | +0.94(+3.60%) |
Apr 02, 2015 | 26.02 | 26.08 | 26.08 | 26.08 | 353,893 | +0.58(+2.27%) |