Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.01 | 25.54 | 24.55 | 24.86 | 578 | -0.17(-0.69%) |
Jun 29, 2015 | 24.82 | 25.36 | 24.14 | 25.03 | 1,007 | +0.23(+0.93%) |
Jun 25, 2015 | 24.83 | 24.80 | 24.80 | 24.80 | 345 | -0.21(-0.85%) |
Jun 24, 2015 | 25.46 | 25.46 | 25.01 | 25.01 | 478 | -0.46(-1.81%) |
Jun 23, 2015 | 24.53 | 25.47 | 24.53 | 25.47 | 6,775 | +0.41(+1.65%) |
Jun 22, 2015 | 24.58 | 25.93 | 24.10 | 25.06 | 9,086 | +0.53(+2.16%) |
Jun 19, 2015 | 24.81 | 25.92 | 24.53 | 24.53 | 17,900 | -0.97(-3.81%) |
Jun 18, 2015 | 25.01 | 25.73 | 24.63 | 25.50 | 5,571 | +0.50(+2.00%) |
Jun 17, 2015 | 25.01 | 25.01 | 24.91 | 25.00 | 3,388 | +0.00(+0.00%) |
Jun 16, 2015 | 25.09 | 25.59 | 24.61 | 25.00 | 7,986 | -0.28(-1.10%) |
Jun 15, 2015 | 25.28 | 25.83 | 24.68 | 25.28 | 7,454 | -0.10(-0.38%) |
Jun 12, 2015 | 24.72 | 26.14 | 24.70 | 25.38 | 77,045 | +0.51(+2.05%) |
Jun 11, 2015 | 25.16 | 25.49 | 24.67 | 24.87 | 3,936 | -0.34(-1.34%) |
Jun 10, 2015 | 25.09 | 25.73 | 24.88 | 25.21 | 7,057 | +0.40(+1.63%) |
Jun 09, 2015 | 25.06 | 25.35 | 24.67 | 24.80 | 7,148 | +0.11(+0.43%) |
Jun 08, 2015 | 24.66 | 25.25 | 24.66 | 24.70 | 1,299 | -0.37(-1.46%) |
Jun 05, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 2,095 | +0.42(+1.71%) |
Jun 04, 2015 | 24.76 | 24.76 | 24.47 | 24.64 | 3,646 | +0.40(+1.66%) |
Jun 03, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 365 | -0.95(-3.77%) |
Jun 02, 2015 | 25.68 | 25.81 | 24.60 | 25.19 | 3,517 | -0.56(-2.16%) |
Jun 01, 2015 | 25.52 | 26.14 | 25.52 | 25.74 | 12,002 | +0.21(+0.83%) |
May 29, 2015 | 25.43 | 25.91 | 25.19 | 25.53 | 63,706 | +0.39(+1.56%) |
May 28, 2015 | 25.14 | 25.19 | 24.90 | 25.14 | 2,814 | +0.05(+0.19%) |
May 27, 2015 | 25.04 | 25.52 | 24.51 | 25.09 | 9,278 | +0.07(+0.27%) |
May 26, 2015 | 25.14 | 25.14 | 24.04 | 25.02 | 34,944 | -0.48(-1.89%) |
May 22, 2015 | 25.50 | 25.50 | 25.50 | 25.50 | 312 | -0.54(-2.06%) |
May 21, 2015 | 25.04 | 26.66 | 25.01 | 26.04 | 42,589 | +1.29(+5.19%) |
May 20, 2015 | 24.75 | 24.95 | 24.72 | 24.75 | 10,366 | +0.19(+0.78%) |
May 19, 2015 | 24.47 | 24.65 | 24.47 | 24.56 | 2,834 | +0.14(+0.59%) |
May 18, 2015 | 24.42 | 24.42 | 24.34 | 24.42 | 3,362 | +0.00(+0.00%) |
May 15, 2015 | 25.14 | 25.14 | 24.13 | 24.42 | 9,577 | -0.48(-1.91%) |
May 14, 2015 | 25.22 | 25.50 | 24.89 | 24.89 | 11,601 | +0.09(+0.37%) |
May 13, 2015 | 24.47 | 24.80 | 24.30 | 24.80 | 1,459 | +0.37(+1.53%) |
May 12, 2015 | 24.80 | 24.80 | 24.43 | 24.43 | 312 | -0.18(-0.74%) |
May 11, 2015 | 25.23 | 25.23 | 24.13 | 24.61 | 11,543 | +0.05(+0.20%) |
May 08, 2015 | 25.81 | 25.92 | 24.40 | 24.56 | 7,016 | -1.29(-4.97%) |
May 07, 2015 | 25.95 | 26.17 | 25.85 | 25.85 | 8,523 | -0.11(-0.41%) |
May 06, 2015 | 24.75 | 26.43 | 24.75 | 25.95 | 34,125 | +1.30(+5.25%) |
May 05, 2015 | 24.48 | 24.71 | 24.05 | 24.66 | 17,695 | +0.31(+1.26%) |
May 04, 2015 | 25.81 | 25.81 | 24.03 | 24.35 | 7,760 | -1.31(-5.12%) |
May 01, 2015 | 25.64 | 25.69 | 25.50 | 25.67 | 1,704 | +0.12(+0.45%) |
Apr 30, 2015 | 25.77 | 25.85 | 25.55 | 25.55 | 3,902 | -0.31(-1.19%) |
Apr 29, 2015 | 26.10 | 26.34 | 25.86 | 25.86 | 4,710 | -0.14(-0.55%) |
Apr 28, 2015 | 25.47 | 26.00 | 25.47 | 26.00 | 8,996 | +0.73(+2.89%) |
Apr 27, 2015 | 24.58 | 25.27 | 24.58 | 25.27 | 8,944 | +0.69(+2.81%) |
Apr 24, 2015 | 24.95 | 24.95 | 24.17 | 24.58 | 15,316 | +0.59(+2.48%) |
Apr 23, 2015 | 23.99 | 23.99 | 23.99 | 23.99 | 118 | +0.00(+0.00%) |
Apr 21, 2015 | 24.03 | 23.99 | 23.99 | 23.99 | 4 | -0.24(-0.99%) |
Apr 16, 2015 | 24.23 | 24.23 | 24.23 | 24.23 | 1 | +0.24(+1.00%) |
Apr 13, 2015 | 23.99 | 23.99 | 23.99 | 23.99 | 78 | +0.00(+0.00%) |
Apr 10, 2015 | 23.99 | 24.23 | 23.58 | 23.99 | 798 | -0.09(-0.36%) |
Apr 08, 2015 | 24.47 | 24.07 | 24.07 | 24.07 | 2 | -0.87(-3.50%) |
Apr 06, 2015 | 24.08 | 24.95 | 24.95 | 24.95 | 162 | +0.46(+1.88%) |
Apr 02, 2015 | 24.49 | 24.49 | 24.49 | 24.49 | 104 | +0.85(+3.61%) |