Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.64 | 24.10 | 23.90 | 23.93 | 641,619 | +0.30(+1.25%) |
Jun 29, 2015 | 23.87 | 23.90 | 23.64 | 23.64 | 562,687 | -0.65(-2.68%) |
Jun 26, 2015 | 24.28 | 24.38 | 24.23 | 24.29 | 461,577 | +0.09(+0.37%) |
Jun 25, 2015 | 24.38 | 24.39 | 24.16 | 24.20 | 423,699 | +0.13(+0.52%) |
Jun 24, 2015 | 24.04 | 24.15 | 24.03 | 24.07 | 1,007,617 | -0.68(-2.75%) |
Jun 23, 2015 | 24.74 | 24.81 | 24.72 | 24.75 | 723,539 | +0.28(+1.15%) |
Jun 22, 2015 | 24.54 | 24.61 | 24.42 | 24.47 | 769,660 | +0.48(+2.00%) |
Jun 19, 2015 | 24.07 | 24.11 | 23.99 | 23.99 | 713,443 | -0.04(-0.15%) |
Jun 18, 2015 | 23.95 | 24.10 | 23.92 | 24.03 | 1,403,438 | -0.06(-0.25%) |
Jun 17, 2015 | 24.08 | 24.14 | 23.92 | 24.09 | 1,563,074 | -0.08(-0.34%) |
Jun 16, 2015 | 24.10 | 24.19 | 24.04 | 24.17 | 815,639 | -0.15(-0.61%) |
Jun 15, 2015 | 24.38 | 24.39 | 24.25 | 24.32 | 1,009,106 | -0.18(-0.72%) |
Jun 12, 2015 | 24.52 | 24.60 | 24.44 | 24.50 | 1,279,674 | -0.52(-2.07%) |
Jun 11, 2015 | 25.03 | 25.10 | 24.95 | 25.01 | 490,682 | -0.03(-0.12%) |
Jun 10, 2015 | 24.92 | 25.10 | 24.92 | 25.04 | 317,725 | +0.36(+1.47%) |
Jun 09, 2015 | 24.67 | 24.75 | 24.59 | 24.68 | 509,731 | -0.20(-0.80%) |
Jun 08, 2015 | 24.93 | 24.95 | 24.87 | 24.88 | 380,536 | -0.11(-0.44%) |
Jun 05, 2015 | 24.95 | 25.05 | 24.86 | 24.99 | 328,559 | -0.15(-0.59%) |
Jun 04, 2015 | 25.23 | 25.29 | 25.11 | 25.14 | 448,665 | -0.35(-1.36%) |
Jun 03, 2015 | 25.43 | 25.57 | 25.43 | 25.49 | 695,934 | +0.44(+1.77%) |
Jun 02, 2015 | 24.89 | 25.16 | 24.88 | 25.04 | 738,356 | -0.27(-1.08%) |
Jun 01, 2015 | 25.37 | 25.37 | 25.15 | 25.32 | 355,231 | +0.04(+0.15%) |
May 29, 2015 | 25.35 | 25.40 | 25.23 | 25.28 | 455,338 | -0.27(-1.07%) |
May 28, 2015 | 25.36 | 25.58 | 25.32 | 25.55 | 841,886 | +0.18(+0.73%) |
May 27, 2015 | 25.35 | 25.40 | 25.28 | 25.37 | 718,724 | +0.27(+1.06%) |
May 26, 2015 | 25.32 | 25.32 | 24.98 | 25.10 | 1,021,555 | -0.10(-0.41%) |
May 22, 2015 | 25.06 | 25.20 | 25.20 | 25.20 | 1,393,916 | -0.01(-0.06%) |
May 21, 2015 | 25.23 | 25.40 | 25.05 | 25.22 | 3,704,319 | -0.38(-1.47%) |
May 20, 2015 | 25.65 | 25.65 | 25.46 | 25.60 | 1,127,468 | -0.16(-0.60%) |
May 19, 2015 | 25.70 | 25.85 | 25.66 | 25.75 | 1,019,201 | -0.25(-0.97%) |
May 18, 2015 | 26.15 | 26.15 | 25.97 | 26.00 | 1,026,884 | +0.15(+0.57%) |
May 15, 2015 | 25.75 | 25.92 | 25.75 | 25.85 | 732,537 | -0.06(-0.23%) |
May 14, 2015 | 25.82 | 25.95 | 25.82 | 25.91 | 1,272,821 | +0.24(+0.92%) |
May 13, 2015 | 25.86 | 25.94 | 25.66 | 25.68 | 1,354,408 | +0.09(+0.35%) |
May 12, 2015 | 25.49 | 25.61 | 25.43 | 25.59 | 886,181 | -0.21(-0.83%) |
May 11, 2015 | 26.01 | 26.01 | 25.75 | 25.80 | 1,213,163 | -0.33(-1.24%) |
May 08, 2015 | 25.79 | 26.13 | 25.78 | 26.13 | 1,451,495 | +0.86(+3.39%) |
May 07, 2015 | 25.14 | 25.28 | 25.10 | 25.27 | 758,782 | +0.29(+1.15%) |
May 06, 2015 | 24.96 | 25.12 | 24.82 | 24.98 | 921,954 | +0.05(+0.21%) |
May 05, 2015 | 25.30 | 25.30 | 24.91 | 24.93 | 760,525 | -0.36(-1.43%) |
May 04, 2015 | 25.25 | 25.37 | 25.24 | 25.29 | 571,003 | +0.01(+0.06%) |
May 01, 2015 | 25.19 | 25.28 | 25.09 | 25.28 | 1,009,397 | +0.51(+2.06%) |
Apr 30, 2015 | 25.00 | 25.01 | 24.72 | 24.77 | 1,015,277 | +0.04(+0.15%) |
Apr 29, 2015 | 24.96 | 24.96 | 24.70 | 24.73 | 2,005,099 | -0.21(-0.83%) |
Apr 28, 2015 | 25.53 | 25.53 | 24.52 | 24.94 | 3,323,704 | -1.82(-6.79%) |
Apr 27, 2015 | 26.89 | 26.91 | 26.72 | 26.76 | 754,320 | -0.10(-0.38%) |
Apr 24, 2015 | 26.87 | 26.92 | 26.80 | 26.86 | 1,116,558 | +0.19(+0.72%) |
Apr 23, 2015 | 26.52 | 26.71 | 26.41 | 26.67 | 1,400,563 | +0.47(+1.78%) |
Apr 22, 2015 | 26.22 | 26.29 | 26.11 | 26.20 | 1,299,528 | +0.11(+0.42%) |
Apr 21, 2015 | 26.23 | 26.25 | 26.06 | 26.09 | 1,229,638 | +0.23(+0.89%) |
Apr 20, 2015 | 25.93 | 26.01 | 25.79 | 25.86 | 697,867 | -0.13(-0.48%) |
Apr 17, 2015 | 26.02 | 26.02 | 25.84 | 25.99 | 1,295,562 | +0.09(+0.34%) |
Apr 16, 2015 | 25.91 | 25.98 | 25.80 | 25.90 | 1,202,609 | +0.33(+1.30%) |
Apr 15, 2015 | 25.63 | 25.63 | 25.52 | 25.57 | 788,998 | +0.31(+1.23%) |
Apr 14, 2015 | 25.27 | 25.37 | 25.23 | 25.26 | 637,095 | +0.42(+1.70%) |
Apr 13, 2015 | 24.84 | 25.06 | 24.83 | 24.84 | 836,057 | -0.77(-3.00%) |
Apr 10, 2015 | 25.38 | 25.64 | 25.38 | 25.60 | 1,018,430 | +0.43(+1.70%) |
Apr 09, 2015 | 25.12 | 25.19 | 24.98 | 25.18 | 939,158 | +0.20(+0.80%) |
Apr 08, 2015 | 25.12 | 25.18 | 24.93 | 24.98 | 701,299 | +0.04(+0.15%) |
Apr 07, 2015 | 25.03 | 25.05 | 24.92 | 24.94 | 614,722 | -0.11(-0.44%) |
Apr 06, 2015 | 25.01 | 25.20 | 24.90 | 25.05 | 955,510 | +0.69(+2.85%) |
Apr 02, 2015 | 24.44 | 24.36 | 24.36 | 24.36 | 762,680 | +0.19(+0.80%) |