Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.38 | 24.49 | 24.19 | 24.37 | 27,366 | +0.16(+0.66%) |
Jun 29, 2015 | 24.45 | 24.55 | 24.21 | 24.21 | 17,866 | -0.59(-2.38%) |
Jun 26, 2015 | 24.65 | 24.93 | 24.54 | 24.80 | 30,673 | +0.03(+0.12%) |
Jun 25, 2015 | 24.97 | 25.07 | 24.65 | 24.77 | 31,076 | -0.14(-0.54%) |
Jun 24, 2015 | 25.08 | 25.29 | 24.91 | 24.91 | 43,443 | -0.38(-1.48%) |
Jun 23, 2015 | 25.27 | 25.36 | 25.14 | 25.28 | 46,772 | +0.04(+0.16%) |
Jun 22, 2015 | 25.57 | 25.62 | 25.23 | 25.24 | 24,105 | -0.32(-1.25%) |
Jun 19, 2015 | 25.66 | 25.71 | 25.53 | 25.56 | 18,984 | -0.10(-0.39%) |
Jun 18, 2015 | 25.94 | 26.11 | 25.61 | 25.66 | 12,972 | -0.41(-1.57%) |
Jun 17, 2015 | 25.72 | 26.09 | 25.47 | 26.07 | 48,506 | +0.29(+1.12%) |
Jun 16, 2015 | 25.29 | 25.79 | 25.29 | 25.78 | 50,737 | +0.24(+0.94%) |
Jun 15, 2015 | 25.40 | 25.69 | 25.29 | 25.54 | 21,348 | -0.05(-0.20%) |
Jun 12, 2015 | 25.45 | 25.60 | 25.27 | 25.59 | 14,675 | +0.07(+0.27%) |
Jun 11, 2015 | 25.27 | 25.53 | 25.27 | 25.52 | 22,112 | +0.10(+0.38%) |
Jun 10, 2015 | 25.19 | 25.63 | 25.19 | 25.42 | 35,187 | +0.36(+1.45%) |
Jun 09, 2015 | 24.43 | 25.08 | 24.43 | 25.06 | 53,976 | +0.06(+0.24%) |
Jun 08, 2015 | 24.84 | 25.00 | 24.75 | 25.00 | 14,657 | +0.22(+0.89%) |
Jun 05, 2015 | 24.80 | 25.06 | 24.68 | 24.78 | 31,108 | -0.39(-1.55%) |
Jun 04, 2015 | 24.51 | 25.27 | 24.51 | 25.17 | 43,273 | +1.14(+4.74%) |
Jun 03, 2015 | 24.56 | 24.56 | 23.92 | 24.03 | 30,381 | -0.67(-2.71%) |
Jun 02, 2015 | 24.48 | 24.86 | 24.42 | 24.70 | 32,859 | +0.27(+1.11%) |
Jun 01, 2015 | 24.56 | 24.59 | 24.30 | 24.43 | 38,830 | -0.28(-1.13%) |
May 29, 2015 | 24.27 | 24.71 | 24.27 | 24.71 | 26,635 | +0.35(+1.44%) |
May 28, 2015 | 24.10 | 24.38 | 24.00 | 24.36 | 20,824 | +0.08(+0.32%) |
May 27, 2015 | 23.99 | 24.29 | 23.94 | 24.28 | 14,611 | +0.07(+0.30%) |
May 26, 2015 | 24.13 | 24.30 | 24.02 | 24.21 | 44,359 | -0.24(-1.00%) |
May 22, 2015 | 24.45 | 24.45 | 24.45 | 0 | -0.55(-2.18%) | |
May 21, 2015 | 24.80 | 25.03 | 24.76 | 25.00 | 22,667 | -0.07(-0.28%) |
May 20, 2015 | 24.97 | 25.07 | 24.91 | 25.07 | 17,486 | +0.01(+0.04%) |
May 19, 2015 | 25.09 | 25.20 | 24.88 | 25.06 | 29,868 | -0.03(-0.12%) |
May 18, 2015 | 25.06 | 25.13 | 24.93 | 25.09 | 8,699 | -0.08(-0.32%) |
May 15, 2015 | 24.80 | 25.33 | 24.80 | 25.17 | 13,187 | +0.08(+0.32%) |
May 14, 2015 | 24.80 | 25.09 | 24.74 | 25.09 | 21,945 | +0.44(+1.78%) |
May 13, 2015 | 24.65 | 24.88 | 24.62 | 24.65 | 11,978 | +0.19(+0.78%) |
May 12, 2015 | 24.57 | 24.57 | 24.14 | 24.46 | 19,796 | +0.02(+0.08%) |
May 11, 2015 | 24.62 | 24.69 | 24.20 | 24.44 | 46,180 | -0.27(-1.09%) |
May 08, 2015 | 24.16 | 24.78 | 24.16 | 24.71 | 36,046 | +0.87(+3.65%) |
May 07, 2015 | 24.22 | 24.45 | 23.84 | 23.84 | 32,392 | -0.16(-0.67%) |
May 06, 2015 | 23.77 | 24.10 | 23.76 | 24.00 | 23,739 | +0.17(+0.71%) |
May 05, 2015 | 23.74 | 24.13 | 23.71 | 23.83 | 20,925 | +0.05(+0.21%) |
May 04, 2015 | 23.18 | 23.99 | 23.15 | 23.78 | 93,360 | +0.24(+1.02%) |
May 01, 2015 | 23.36 | 23.96 | 23.14 | 23.54 | 19,011 | +0.08(+0.34%) |
Apr 30, 2015 | 23.38 | 23.70 | 23.07 | 23.46 | 24,795 | -0.29(-1.22%) |
Apr 29, 2015 | 23.59 | 23.75 | 23.36 | 23.75 | 29,078 | +0.11(+0.47%) |
Apr 28, 2015 | 23.57 | 24.03 | 23.57 | 23.64 | 10,152 | +0.16(+0.68%) |
Apr 27, 2015 | 23.97 | 24.09 | 23.43 | 23.48 | 14,140 | -0.61(-2.53%) |
Apr 24, 2015 | 24.19 | 24.25 | 23.72 | 24.09 | 19,721 | -0.09(-0.37%) |
Apr 23, 2015 | 23.97 | 24.32 | 23.97 | 24.18 | 12,882 | -0.04(-0.17%) |
Apr 22, 2015 | 24.87 | 24.87 | 24.12 | 24.22 | 28,520 | -0.92(-3.68%) |
Apr 21, 2015 | 24.60 | 25.35 | 24.60 | 25.14 | 33,734 | +0.41(+1.65%) |
Apr 20, 2015 | 24.48 | 24.74 | 24.48 | 24.74 | 9,547 | +0.21(+0.84%) |
Apr 17, 2015 | 25.00 | 25.15 | 24.53 | 24.53 | 35,001 | -0.87(-3.43%) |
Apr 16, 2015 | 25.34 | 25.41 | 25.07 | 25.40 | 30,570 | +0.06(+0.24%) |
Apr 15, 2015 | 25.43 | 25.64 | 25.28 | 25.34 | 313,129 | -0.13(-0.50%) |
Apr 14, 2015 | 25.76 | 26.03 | 25.44 | 25.47 | 21,356 | -0.26(-1.02%) |
Apr 13, 2015 | 25.46 | 25.85 | 25.46 | 25.73 | 24,153 | -0.04(-0.16%) |
Apr 10, 2015 | 25.90 | 26.16 | 25.56 | 25.77 | 17,573 | -0.37(-1.42%) |
Apr 09, 2015 | 26.73 | 26.73 | 26.04 | 26.14 | 31,132 | -0.57(-2.13%) |
Apr 08, 2015 | 26.56 | 26.80 | 26.56 | 26.71 | 36,340 | +0.47(+1.79%) |
Apr 07, 2015 | 25.95 | 26.63 | 25.95 | 26.24 | 69,671 | +0.13(+0.50%) |
Apr 06, 2015 | 25.65 | 26.17 | 25.59 | 26.11 | 100,058 | +0.55(+2.15%) |
Apr 02, 2015 | 25.56 | 25.56 | 25.56 | 0 | +0.40(+1.59%) |