Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.37 | 24.46 | 24.18 | 24.40 | 4,250 | +0.44(+1.84%) |
Jun 29, 2015 | 24.28 | 24.28 | 23.93 | 23.95 | 7,483 | -0.76(-3.07%) |
Jun 26, 2015 | 25.13 | 25.13 | 24.61 | 24.71 | 8,689 | -0.57(-2.27%) |
Jun 25, 2015 | 25.43 | 25.43 | 25.23 | 25.29 | 6,763 | -0.11(-0.42%) |
Jun 24, 2015 | 25.58 | 25.59 | 25.39 | 25.39 | 6,565 | -0.05(-0.19%) |
Jun 23, 2015 | 25.19 | 25.45 | 25.19 | 25.44 | 8,070 | +0.28(+1.12%) |
Jun 22, 2015 | 25.63 | 25.63 | 25.16 | 25.16 | 6,518 | -0.12(-0.46%) |
Jun 19, 2015 | 25.68 | 25.68 | 25.28 | 25.28 | 9,014 | -0.37(-1.45%) |
Jun 18, 2015 | 25.73 | 25.74 | 25.56 | 25.65 | 7,333 | -0.15(-0.57%) |
Jun 17, 2015 | 25.51 | 25.86 | 25.51 | 25.79 | 6,724 | +0.45(+1.76%) |
Jun 16, 2015 | 25.35 | 25.38 | 25.27 | 25.35 | 7,691 | -0.10(-0.38%) |
Jun 15, 2015 | 25.69 | 25.69 | 25.44 | 25.44 | 7,312 | -0.49(-1.89%) |
Jun 12, 2015 | 25.54 | 25.93 | 25.43 | 25.93 | 9,657 | +0.44(+1.73%) |
Jun 11, 2015 | 25.38 | 25.59 | 25.38 | 25.49 | 4,288 | +0.11(+0.42%) |
Jun 10, 2015 | 25.17 | 25.43 | 25.09 | 25.39 | 11,161 | +0.37(+1.46%) |
Jun 09, 2015 | 25.03 | 25.11 | 24.92 | 25.02 | 2,094 | -0.09(-0.37%) |
Jun 08, 2015 | 25.39 | 25.49 | 25.11 | 25.11 | 1,342 | -0.11(-0.43%) |
Jun 05, 2015 | 24.78 | 25.22 | 24.78 | 25.22 | 3,294 | +0.44(+1.76%) |
Jun 04, 2015 | 24.84 | 24.86 | 24.70 | 24.79 | 2,296 | -0.32(-1.27%) |
Jun 03, 2015 | 24.90 | 25.13 | 24.90 | 25.11 | 14,054 | +0.11(+0.44%) |
Jun 02, 2015 | 24.81 | 25.02 | 24.78 | 25.00 | 3,868 | +0.07(+0.29%) |
Jun 01, 2015 | 24.69 | 24.95 | 24.69 | 24.93 | 8,332 | +0.39(+1.57%) |
May 29, 2015 | 24.79 | 24.79 | 24.54 | 24.54 | 2,187 | -0.19(-0.78%) |
May 28, 2015 | 24.65 | 24.73 | 24.49 | 24.73 | 5,579 | -0.32(-1.27%) |
May 27, 2015 | 25.01 | 25.08 | 24.94 | 25.05 | 7,882 | -0.09(-0.34%) |
May 26, 2015 | 25.54 | 25.60 | 25.12 | 25.14 | 9,566 | -0.51(-1.98%) |
May 22, 2015 | 25.40 | 25.64 | 25.64 | 25.64 | 10,619 | +0.41(+1.64%) |
May 21, 2015 | 24.86 | 25.23 | 24.86 | 25.23 | 4,437 | +0.15(+0.61%) |
May 20, 2015 | 25.10 | 25.80 | 24.96 | 25.08 | 16,613 | +0.02(+0.06%) |
May 19, 2015 | 25.22 | 25.24 | 25.00 | 25.06 | 7,330 | -0.05(-0.18%) |
May 18, 2015 | 25.07 | 25.12 | 25.02 | 25.11 | 5,555 | -0.08(-0.30%) |
May 15, 2015 | 25.14 | 25.18 | 24.97 | 25.18 | 3,506 | +0.05(+0.19%) |
May 14, 2015 | 25.11 | 25.24 | 25.08 | 25.14 | 3,810 | +0.26(+1.04%) |
May 13, 2015 | 24.78 | 24.94 | 24.78 | 24.88 | 10,201 | +0.34(+1.37%) |
May 12, 2015 | 24.75 | 24.75 | 24.50 | 24.54 | 16,365 | -0.43(-1.73%) |
May 11, 2015 | 24.91 | 24.97 | 24.89 | 24.97 | 1,670 | +0.14(+0.58%) |
May 08, 2015 | 24.79 | 24.86 | 24.72 | 24.83 | 4,554 | +0.29(+1.17%) |
May 07, 2015 | 24.51 | 24.54 | 24.33 | 24.54 | 4,951 | +0.19(+0.79%) |
May 06, 2015 | 24.73 | 24.73 | 24.31 | 24.35 | 3,942 | -0.42(-1.70%) |
May 05, 2015 | 25.15 | 25.15 | 24.74 | 24.77 | 3,809 | -0.44(-1.76%) |
May 04, 2015 | 24.96 | 25.23 | 24.96 | 25.21 | 6,743 | +0.36(+1.43%) |
May 01, 2015 | 24.88 | 24.91 | 24.85 | 24.86 | 3,432 | -0.12(-0.46%) |
Apr 30, 2015 | 25.15 | 25.21 | 24.93 | 24.97 | 1,814 | -0.34(-1.33%) |
Apr 29, 2015 | 25.29 | 25.36 | 25.22 | 25.31 | 2,723 | -0.16(-0.64%) |
Apr 28, 2015 | 25.71 | 25.71 | 25.37 | 25.47 | 2,880 | -0.14(-0.56%) |
Apr 27, 2015 | 25.61 | 25.88 | 25.61 | 25.62 | 22,365 | +0.21(+0.82%) |
Apr 24, 2015 | 25.32 | 25.48 | 25.32 | 25.41 | 5,186 | +0.21(+0.85%) |
Apr 23, 2015 | 25.13 | 25.23 | 25.13 | 25.19 | 1,754 | +0.20(+0.78%) |
Apr 22, 2015 | 24.91 | 25.00 | 24.91 | 25.00 | 9,292 | +0.33(+1.35%) |
Apr 21, 2015 | 24.51 | 24.67 | 24.51 | 24.66 | 996 | +0.41(+1.70%) |
Apr 20, 2015 | 24.23 | 24.25 | 24.23 | 24.25 | 1,171 | +0.12(+0.48%) |
Apr 17, 2015 | 24.30 | 24.30 | 24.04 | 24.14 | 9,604 | -0.63(-2.53%) |
Apr 16, 2015 | 24.63 | 24.82 | 24.63 | 24.76 | 5,197 | +0.31(+1.26%) |
Apr 15, 2015 | 24.15 | 24.45 | 24.15 | 24.45 | 4,900 | +0.23(+0.95%) |
Apr 14, 2015 | 24.22 | 24.22 | 23.97 | 24.22 | 1,725 | -0.11(-0.43%) |
Apr 13, 2015 | 24.48 | 24.58 | 24.33 | 24.33 | 4,926 | +0.15(+0.64%) |
Apr 10, 2015 | 24.25 | 24.34 | 24.18 | 24.18 | 2,828 | -0.13(-0.52%) |
Apr 09, 2015 | 24.25 | 24.41 | 24.16 | 24.30 | 4,175 | +0.27(+1.13%) |
Apr 08, 2015 | 23.53 | 24.06 | 23.53 | 24.03 | 4,044 | +0.98(+4.24%) |
Apr 07, 2015 | 23.13 | 23.13 | 23.05 | 23.05 | 1,024 | +0.04(+0.18%) |
Apr 06, 2015 | 22.91 | 23.10 | 22.91 | 23.01 | 1,659 | +0.25(+1.10%) |
Apr 02, 2015 | 22.73 | 22.76 | 22.76 | 22.76 | 832 | +0.12(+0.51%) |