Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.66 | 22.66 | 22.27 | 22.27 | 28,585 | -0.28(-1.23%) |
Jun 29, 2015 | 22.86 | 22.87 | 22.54 | 22.55 | 17,481 | -0.59(-2.56%) |
Jun 26, 2015 | 23.48 | 23.48 | 23.13 | 23.14 | 824 | -0.33(-1.41%) |
Jun 25, 2015 | 23.60 | 23.73 | 23.34 | 23.47 | 3,767 | -0.27(-1.14%) |
Jun 24, 2015 | 23.54 | 23.80 | 23.63 | 23.74 | 4,142 | +0.11(+0.47%) |
Jun 23, 2015 | 23.57 | 23.83 | 23.13 | 23.63 | 34,864 | +0.12(+0.51%) |
Jun 22, 2015 | 23.60 | 23.64 | 23.44 | 23.51 | 12,288 | -0.13(-0.55%) |
Jun 19, 2015 | 23.71 | 23.82 | 23.53 | 23.64 | 79,531 | -0.26(-1.09%) |
Jun 18, 2015 | 24.02 | 24.07 | 23.73 | 23.90 | 161,914 | +0.08(+0.36%) |
Jun 17, 2015 | 23.86 | 24.10 | 23.63 | 23.82 | 9,965 | -0.01(-0.03%) |
Jun 16, 2015 | 23.85 | 24.46 | 23.72 | 23.82 | 97,861 | +0.07(+0.30%) |
Jun 15, 2015 | 23.57 | 23.75 | 23.57 | 23.75 | 1,747 | +0.17(+0.72%) |
Jun 12, 2015 | 23.34 | 23.60 | 23.34 | 23.58 | 26,220 | +0.04(+0.17%) |
Jun 11, 2015 | 23.49 | 23.60 | 23.49 | 23.54 | 20,483 | -0.13(-0.55%) |
Jun 10, 2015 | 23.75 | 23.79 | 23.67 | 23.67 | 2,666 | -0.06(-0.25%) |
Jun 09, 2015 | 23.81 | 23.81 | 23.67 | 23.73 | 22,903 | +0.07(+0.30%) |
Jun 08, 2015 | 23.60 | 23.84 | 23.60 | 23.66 | 4,581 | -0.18(-0.77%) |
Jun 05, 2015 | 23.57 | 23.99 | 23.57 | 23.84 | 65,971 | +0.03(+0.14%) |
Jun 04, 2015 | 24.02 | 24.02 | 23.79 | 23.81 | 2,309 | -0.42(-1.74%) |
Jun 03, 2015 | 24.40 | 24.43 | 24.23 | 24.23 | 2,352 | -0.31(-1.26%) |
Jun 02, 2015 | 24.47 | 24.63 | 24.47 | 24.54 | 1,467 | +0.02(+0.09%) |
Jun 01, 2015 | 24.50 | 24.58 | 24.45 | 24.52 | 2,390 | +0.03(+0.13%) |
May 29, 2015 | 24.70 | 24.71 | 24.42 | 24.49 | 10,354 | -0.01(-0.04%) |
May 28, 2015 | 24.90 | 24.90 | 24.50 | 24.50 | 3,667 | -0.29(-1.17%) |
May 27, 2015 | 24.62 | 24.84 | 24.62 | 24.79 | 62,713 | -0.04(-0.16%) |
May 26, 2015 | 24.84 | 24.84 | 24.71 | 24.83 | 5,802 | -0.23(-0.92%) |
May 22, 2015 | 24.92 | 25.06 | 25.06 | 25.06 | 7,300 | +0.08(+0.32%) |
May 21, 2015 | 24.91 | 24.99 | 24.89 | 24.98 | 4,826 | +0.07(+0.26%) |
May 20, 2015 | 24.89 | 25.00 | 24.84 | 24.91 | 3,892 | -0.12(-0.50%) |
May 19, 2015 | 24.98 | 25.04 | 24.96 | 25.04 | 2,546 | -0.09(-0.37%) |
May 18, 2015 | 25.14 | 25.16 | 25.10 | 25.13 | 1,515 | +0.12(+0.49%) |
May 15, 2015 | 24.98 | 25.01 | 24.98 | 25.01 | 2,461 | +0.13(+0.52%) |
May 14, 2015 | 24.91 | 24.99 | 24.87 | 24.88 | 6,335 | +0.08(+0.32%) |
May 13, 2015 | 24.87 | 25.02 | 24.67 | 24.80 | 2,708 | +0.06(+0.26%) |
May 12, 2015 | 24.72 | 24.86 | 24.62 | 24.74 | 11,017 | +0.07(+0.30%) |
May 11, 2015 | 24.70 | 24.72 | 24.63 | 24.66 | 25,578 | -0.21(-0.86%) |
May 08, 2015 | 24.88 | 25.02 | 24.87 | 24.88 | 6,350 | +0.10(+0.39%) |
May 07, 2015 | 24.79 | 24.99 | 24.73 | 24.78 | 12,337 | -0.32(-1.26%) |
May 06, 2015 | 25.61 | 25.61 | 25.01 | 25.10 | 7,651 | -0.28(-1.12%) |
May 05, 2015 | 25.52 | 25.53 | 25.30 | 25.38 | 8,870 | -0.00(-0.00%) |
May 04, 2015 | 25.57 | 25.57 | 25.38 | 25.38 | 1,444 | -0.07(-0.27%) |
May 01, 2015 | 25.44 | 25.45 | 25.43 | 25.45 | 2,063 | -0.03(-0.12%) |
Apr 30, 2015 | 25.38 | 25.56 | 25.34 | 25.48 | 5,958 | -0.12(-0.47%) |
Apr 29, 2015 | 25.22 | 25.60 | 25.22 | 25.60 | 5,729 | +0.49(+1.95%) |
Apr 28, 2015 | 25.23 | 25.23 | 25.05 | 25.11 | 8,318 | +0.01(+0.04%) |
Apr 27, 2015 | 25.13 | 25.23 | 25.08 | 25.10 | 11,550 | +0.00(+0.00%) |
Apr 24, 2015 | 25.04 | 25.10 | 24.95 | 25.10 | 3,407 | +0.09(+0.36%) |
Apr 23, 2015 | 25.08 | 25.12 | 25.01 | 25.01 | 12,098 | +0.02(+0.08%) |
Apr 22, 2015 | 24.94 | 25.02 | 24.87 | 24.99 | 7,082 | +0.06(+0.24%) |
Apr 21, 2015 | 24.84 | 24.93 | 24.84 | 24.93 | 18,244 | +0.13(+0.52%) |
Apr 20, 2015 | 24.93 | 25.06 | 24.80 | 24.80 | 4,237 | -0.06(-0.23%) |
Apr 17, 2015 | 24.86 | 24.86 | 24.86 | 24.86 | 287 | +0.02(+0.07%) |
Apr 16, 2015 | 24.69 | 24.92 | 24.69 | 24.84 | 6,680 | -0.01(-0.04%) |
Apr 15, 2015 | 24.74 | 24.96 | 24.74 | 24.85 | 3,614 | +0.26(+1.06%) |
Apr 14, 2015 | 24.53 | 24.64 | 24.53 | 24.59 | 1,432 | +0.25(+1.02%) |
Apr 13, 2015 | 24.42 | 24.51 | 24.34 | 24.34 | 5,682 | -0.05(-0.20%) |
Apr 10, 2015 | 24.26 | 24.41 | 24.26 | 24.39 | 5,613 | +0.12(+0.49%) |
Apr 09, 2015 | 24.24 | 24.35 | 24.18 | 24.27 | 11,739 | -0.00(-0.02%) |
Apr 08, 2015 | 24.21 | 24.28 | 24.11 | 24.28 | 12,006 | +0.02(+0.10%) |
Apr 07, 2015 | 24.16 | 24.25 | 24.16 | 24.25 | 5,421 | +0.08(+0.34%) |
Apr 06, 2015 | 23.95 | 24.18 | 23.95 | 24.17 | 1,255 | +0.17(+0.71%) |
Apr 02, 2015 | 23.90 | 24.00 | 24.00 | 24.00 | 5,600 | +0.08(+0.33%) |