Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.63 | 23.73 | 23.38 | 23.45 | 317,199 | +0.03(+0.14%) |
Jun 29, 2015 | 23.77 | 23.85 | 23.40 | 23.42 | 384,040 | -0.50(-2.08%) |
Jun 26, 2015 | 24.16 | 24.19 | 23.85 | 23.92 | 946,108 | -0.23(-0.96%) |
Jun 25, 2015 | 24.32 | 24.33 | 24.12 | 24.15 | 273,592 | -0.06(-0.23%) |
Jun 24, 2015 | 24.44 | 24.45 | 24.20 | 24.20 | 321,501 | -0.24(-0.98%) |
Jun 23, 2015 | 24.37 | 24.52 | 24.36 | 24.44 | 224,480 | +0.17(+0.69%) |
Jun 22, 2015 | 24.23 | 24.35 | 24.21 | 24.28 | 182,824 | +0.18(+0.76%) |
Jun 19, 2015 | 24.17 | 24.22 | 24.08 | 24.09 | 1,258,301 | -0.09(-0.36%) |
Jun 18, 2015 | 23.97 | 24.25 | 23.97 | 24.18 | 194,297 | +0.27(+1.13%) |
Jun 17, 2015 | 24.01 | 24.09 | 23.85 | 23.91 | 273,948 | -0.04(-0.17%) |
Jun 16, 2015 | 23.84 | 23.98 | 23.81 | 23.95 | 173,915 | +0.09(+0.37%) |
Jun 15, 2015 | 23.91 | 23.96 | 23.71 | 23.86 | 313,362 | -0.17(-0.69%) |
Jun 12, 2015 | 24.06 | 24.18 | 24.01 | 24.03 | 273,810 | -0.06(-0.26%) |
Jun 11, 2015 | 23.98 | 24.10 | 23.98 | 24.09 | 139,812 | +0.10(+0.43%) |
Jun 10, 2015 | 23.77 | 24.06 | 23.77 | 23.99 | 289,058 | +0.29(+1.24%) |
Jun 09, 2015 | 23.81 | 23.85 | 23.58 | 23.70 | 305,364 | -0.12(-0.50%) |
Jun 08, 2015 | 23.85 | 23.89 | 23.75 | 23.82 | 195,809 | -0.02(-0.07%) |
Jun 05, 2015 | 23.87 | 23.87 | 23.54 | 23.83 | 1,090,979 | -0.05(-0.20%) |
Jun 04, 2015 | 24.02 | 24.21 | 23.86 | 23.88 | 267,615 | -0.20(-0.83%) |
Jun 03, 2015 | 23.91 | 24.17 | 23.86 | 24.08 | 662,919 | +0.19(+0.80%) |
Jun 02, 2015 | 23.54 | 23.90 | 23.53 | 23.89 | 1,631,485 | +0.29(+1.21%) |
Jun 01, 2015 | 23.94 | 23.98 | 23.58 | 23.60 | 4,822,025 | -0.29(-1.20%) |
May 29, 2015 | 23.94 | 23.96 | 23.67 | 23.89 | 684,232 | -0.03(-0.13%) |
May 28, 2015 | 24.02 | 24.03 | 23.84 | 23.92 | 331,239 | -0.12(-0.50%) |
May 27, 2015 | 23.78 | 24.06 | 23.67 | 24.04 | 443,108 | +0.31(+1.31%) |
May 26, 2015 | 23.70 | 23.78 | 23.50 | 23.73 | 419,511 | -0.05(-0.20%) |
May 22, 2015 | 23.90 | 23.78 | 23.78 | 23.78 | 363,050 | -0.14(-0.60%) |
May 21, 2015 | 23.86 | 24.05 | 23.86 | 23.92 | 1,007,587 | +0.09(+0.37%) |
May 20, 2015 | 23.79 | 23.94 | 23.73 | 23.83 | 1,318,366 | +0.09(+0.37%) |
May 19, 2015 | 24.15 | 24.15 | 23.67 | 23.74 | 588,364 | -0.39(-1.61%) |
May 18, 2015 | 24.06 | 24.22 | 24.01 | 24.13 | 355,023 | +0.10(+0.40%) |
May 15, 2015 | 23.90 | 24.05 | 23.79 | 24.04 | 117,585 | +0.15(+0.63%) |
May 14, 2015 | 23.86 | 23.92 | 23.79 | 23.89 | 271,187 | +0.10(+0.40%) |
May 13, 2015 | 23.86 | 23.94 | 23.71 | 23.79 | 628,113 | -0.10(-0.40%) |
May 12, 2015 | 23.69 | 23.94 | 23.52 | 23.89 | 170,695 | +0.11(+0.47%) |
May 11, 2015 | 23.72 | 23.85 | 23.65 | 23.78 | 472,643 | +0.02(+0.10%) |
May 08, 2015 | 23.72 | 23.87 | 23.68 | 23.75 | 356,937 | +0.13(+0.54%) |
May 07, 2015 | 23.78 | 23.78 | 23.52 | 23.63 | 1,591,629 | -0.12(-0.50%) |
May 06, 2015 | 24.13 | 24.13 | 23.57 | 23.74 | 445,259 | -0.34(-1.42%) |
May 05, 2015 | 24.40 | 24.45 | 23.98 | 24.09 | 910,748 | -0.37(-1.50%) |
May 04, 2015 | 24.53 | 24.64 | 24.40 | 24.45 | 811,611 | -0.05(-0.19%) |
May 01, 2015 | 24.51 | 24.61 | 24.27 | 24.50 | 976,033 | +0.05(+0.20%) |
Apr 30, 2015 | 24.93 | 24.93 | 24.38 | 24.45 | 580,169 | -0.57(-2.29%) |
Apr 29, 2015 | 25.06 | 25.18 | 24.92 | 25.03 | 161,970 | -0.17(-0.66%) |
Apr 28, 2015 | 24.91 | 25.27 | 24.84 | 25.19 | 363,396 | +0.33(+1.31%) |
Apr 27, 2015 | 25.24 | 25.24 | 24.82 | 24.87 | 157,269 | -0.24(-0.95%) |
Apr 24, 2015 | 25.18 | 25.29 | 25.01 | 25.10 | 216,918 | -0.11(-0.44%) |
Apr 23, 2015 | 24.97 | 25.26 | 24.94 | 25.22 | 429,850 | +0.21(+0.83%) |
Apr 22, 2015 | 24.94 | 25.01 | 24.78 | 25.01 | 95,209 | +0.08(+0.32%) |
Apr 21, 2015 | 24.87 | 24.96 | 24.84 | 24.93 | 167,322 | +0.11(+0.45%) |
Apr 20, 2015 | 24.53 | 24.86 | 24.53 | 24.82 | 160,209 | +0.34(+1.40%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.36 | 24.48 | 378,143 | -0.36(-1.44%) |
Apr 16, 2015 | 24.75 | 24.92 | 24.75 | 24.83 | 294,919 | -0.02(-0.06%) |
Apr 15, 2015 | 24.75 | 24.93 | 24.66 | 24.85 | 203,422 | +0.19(+0.77%) |
Apr 14, 2015 | 24.64 | 24.74 | 24.60 | 24.66 | 145,847 | -0.02(-0.06%) |
Apr 13, 2015 | 24.72 | 24.83 | 24.66 | 24.68 | 161,493 | -0.07(-0.29%) |
Apr 10, 2015 | 24.77 | 24.87 | 24.71 | 24.75 | 124,878 | -0.01(-0.03%) |
Apr 09, 2015 | 24.76 | 24.85 | 24.64 | 24.75 | 725,769 | -0.02(-0.10%) |
Apr 08, 2015 | 24.77 | 24.87 | 24.65 | 24.78 | 693,874 | +0.01(+0.03%) |
Apr 07, 2015 | 24.91 | 24.99 | 24.77 | 24.77 | 382,474 | -0.14(-0.54%) |
Apr 06, 2015 | 25.06 | 25.13 | 24.84 | 24.91 | 1,189,739 | -0.05(-0.19%) |
Apr 02, 2015 | 24.62 | 24.95 | 24.95 | 24.95 | 3,647,479 | +0.34(+1.39%) |