Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.88 | 24.91 | 24.75 | 24.81 | 38,070 | +0.13(+0.53%) |
Jun 29, 2015 | 25.05 | 25.08 | 24.67 | 24.68 | 46,027 | -0.65(-2.57%) |
Jun 26, 2015 | 25.48 | 25.48 | 25.26 | 25.33 | 10,683 | -0.06(-0.22%) |
Jun 25, 2015 | 25.51 | 25.55 | 25.33 | 25.38 | 25,498 | -0.11(-0.42%) |
Jun 24, 2015 | 25.70 | 25.72 | 25.46 | 25.49 | 23,637 | -0.30(-1.15%) |
Jun 23, 2015 | 25.74 | 25.79 | 25.69 | 25.79 | 20,345 | +0.10(+0.39%) |
Jun 22, 2015 | 25.69 | 25.72 | 25.63 | 25.69 | 52,842 | +0.18(+0.71%) |
Jun 19, 2015 | 25.69 | 25.69 | 25.50 | 25.50 | 46,000 | -0.20(-0.76%) |
Jun 18, 2015 | 25.54 | 25.77 | 25.54 | 25.70 | 31,739 | +0.22(+0.88%) |
Jun 17, 2015 | 25.44 | 25.51 | 25.34 | 25.48 | 37,386 | +0.08(+0.30%) |
Jun 16, 2015 | 25.32 | 25.44 | 25.29 | 25.40 | 51,618 | +0.05(+0.19%) |
Jun 15, 2015 | 25.28 | 25.38 | 25.21 | 25.35 | 44,479 | -0.11(-0.44%) |
Jun 12, 2015 | 25.45 | 25.54 | 25.41 | 25.47 | 26,816 | -0.06(-0.22%) |
Jun 11, 2015 | 25.49 | 25.59 | 25.49 | 25.52 | 37,902 | +0.08(+0.30%) |
Jun 10, 2015 | 25.26 | 25.48 | 25.26 | 25.45 | 24,667 | +0.25(+1.01%) |
Jun 09, 2015 | 25.22 | 25.22 | 25.02 | 25.19 | 77,714 | -0.10(-0.41%) |
Jun 08, 2015 | 25.43 | 25.43 | 25.22 | 25.30 | 16,499 | -0.18(-0.70%) |
Jun 05, 2015 | 25.42 | 25.51 | 25.31 | 25.48 | 21,422 | +0.07(+0.26%) |
Jun 04, 2015 | 25.57 | 25.64 | 25.38 | 25.41 | 18,998 | -0.28(-1.10%) |
Jun 03, 2015 | 25.66 | 25.80 | 25.66 | 25.69 | 37,019 | +0.11(+0.44%) |
Jun 02, 2015 | 25.52 | 25.71 | 25.45 | 25.58 | 71,537 | +0.01(+0.04%) |
Jun 01, 2015 | 25.55 | 25.61 | 25.42 | 25.57 | 52,030 | +0.04(+0.15%) |
May 29, 2015 | 25.66 | 25.66 | 25.49 | 25.53 | 16,647 | -0.13(-0.51%) |
May 28, 2015 | 25.61 | 25.67 | 25.54 | 25.66 | 72,248 | +0.00(+0.00%) |
May 27, 2015 | 25.48 | 25.70 | 25.48 | 25.66 | 35,724 | +0.23(+0.89%) |
May 26, 2015 | 25.59 | 25.59 | 25.40 | 25.44 | 53,519 | -0.25(-0.99%) |
May 22, 2015 | 25.64 | 25.69 | 25.69 | 25.69 | 39,816 | +0.04(+0.15%) |
May 21, 2015 | 25.51 | 25.69 | 25.48 | 25.66 | 42,470 | +0.15(+0.59%) |
May 20, 2015 | 25.47 | 25.59 | 25.44 | 25.50 | 58,538 | +0.04(+0.15%) |
May 19, 2015 | 25.50 | 25.52 | 25.43 | 25.47 | 81,293 | -0.05(-0.18%) |
May 18, 2015 | 25.34 | 25.52 | 25.28 | 25.51 | 69,240 | +0.11(+0.44%) |
May 15, 2015 | 25.34 | 25.40 | 25.30 | 25.40 | 49,663 | +0.08(+0.33%) |
May 14, 2015 | 25.22 | 25.34 | 25.20 | 25.32 | 75,126 | +0.22(+0.86%) |
May 13, 2015 | 25.14 | 25.17 | 25.03 | 25.10 | 802,034 | +0.10(+0.41%) |
May 12, 2015 | 24.98 | 25.06 | 24.90 | 25.00 | 32,085 | -0.13(-0.52%) |
May 11, 2015 | 25.16 | 25.25 | 25.12 | 25.13 | 47,574 | -0.08(-0.30%) |
May 08, 2015 | 25.20 | 25.30 | 25.19 | 25.20 | 9,833 | +0.20(+0.79%) |
May 07, 2015 | 24.86 | 25.05 | 24.84 | 25.01 | 27,145 | +0.14(+0.57%) |
May 06, 2015 | 25.05 | 25.06 | 24.78 | 24.86 | 28,657 | -0.07(-0.26%) |
May 05, 2015 | 25.22 | 25.31 | 24.93 | 24.93 | 32,386 | -0.34(-1.34%) |
May 04, 2015 | 25.22 | 25.34 | 25.21 | 25.27 | 19,132 | +0.08(+0.30%) |
May 01, 2015 | 25.14 | 25.21 | 24.99 | 25.19 | 33,081 | +0.12(+0.49%) |
Apr 30, 2015 | 25.31 | 25.34 | 25.01 | 25.07 | 42,782 | -0.30(-1.19%) |
Apr 29, 2015 | 25.30 | 25.45 | 25.27 | 25.37 | 31,078 | -0.07(-0.27%) |
Apr 28, 2015 | 25.42 | 25.47 | 25.25 | 25.44 | 35,156 | +0.02(+0.08%) |
Apr 27, 2015 | 25.63 | 25.66 | 25.40 | 25.42 | 34,502 | -0.13(-0.52%) |
Apr 24, 2015 | 25.56 | 25.60 | 25.49 | 25.55 | 36,051 | +0.01(+0.04%) |
Apr 23, 2015 | 25.40 | 25.59 | 25.40 | 25.54 | 82,005 | +0.08(+0.33%) |
Apr 22, 2015 | 25.45 | 25.48 | 25.26 | 25.46 | 52,897 | +0.14(+0.56%) |
Apr 21, 2015 | 25.34 | 25.47 | 25.31 | 25.32 | 105,940 | -0.04(-0.15%) |
Apr 20, 2015 | 25.24 | 25.38 | 25.24 | 25.35 | 29,589 | +0.17(+0.67%) |
Apr 17, 2015 | 25.26 | 25.26 | 25.09 | 25.18 | 33,253 | -0.19(-0.74%) |
Apr 16, 2015 | 25.29 | 25.43 | 25.29 | 25.37 | 56,516 | -0.01(-0.04%) |
Apr 15, 2015 | 25.24 | 25.42 | 25.19 | 25.38 | 51,675 | +0.18(+0.71%) |
Apr 14, 2015 | 25.14 | 25.23 | 25.05 | 25.20 | 69,989 | +0.02(+0.08%) |
Apr 13, 2015 | 25.20 | 25.33 | 25.18 | 25.18 | 130,365 | -0.04(-0.15%) |
Apr 10, 2015 | 25.10 | 25.23 | 25.10 | 25.22 | 56,230 | +0.12(+0.49%) |
Apr 09, 2015 | 25.00 | 25.10 | 24.91 | 25.10 | 34,063 | +0.08(+0.30%) |
Apr 08, 2015 | 24.86 | 25.04 | 24.86 | 25.02 | 62,040 | +0.24(+0.95%) |
Apr 07, 2015 | 24.78 | 24.94 | 24.78 | 24.79 | 58,819 | -0.02(-0.08%) |
Apr 06, 2015 | 24.60 | 24.88 | 24.52 | 24.81 | 30,493 | +0.09(+0.38%) |
Apr 02, 2015 | 24.67 | 24.71 | 24.71 | 24.71 | 130,174 | -0.01(-0.04%) |