Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.78 | 25.12 | 24.55 | 24.96 | 30,341 | +0.25(+1.02%) |
Jun 29, 2015 | 24.90 | 25.27 | 24.51 | 24.71 | 38,058 | -0.56(-2.23%) |
Jun 26, 2015 | 24.40 | 25.27 | 24.40 | 25.27 | 110,096 | +0.85(+3.50%) |
Jun 25, 2015 | 24.60 | 24.93 | 24.33 | 24.42 | 24,933 | -0.23(-0.95%) |
Jun 24, 2015 | 24.61 | 24.86 | 24.42 | 24.65 | 25,479 | -0.09(-0.35%) |
Jun 23, 2015 | 24.39 | 24.95 | 24.22 | 24.74 | 22,805 | +0.20(+0.83%) |
Jun 22, 2015 | 24.40 | 25.16 | 24.33 | 24.53 | 37,798 | +0.11(+0.44%) |
Jun 19, 2015 | 24.30 | 24.62 | 24.13 | 24.43 | 52,470 | +0.26(+1.09%) |
Jun 18, 2015 | 24.12 | 24.50 | 24.00 | 24.16 | 29,841 | +0.16(+0.65%) |
Jun 17, 2015 | 24.32 | 24.55 | 23.88 | 24.01 | 18,854 | -0.23(-0.96%) |
Jun 16, 2015 | 24.30 | 24.38 | 24.08 | 24.24 | 23,334 | -0.07(-0.28%) |
Jun 15, 2015 | 24.82 | 24.82 | 24.24 | 24.31 | 40,121 | -0.79(-3.13%) |
Jun 12, 2015 | 24.88 | 25.21 | 24.56 | 25.10 | 33,108 | +0.20(+0.82%) |
Jun 11, 2015 | 24.80 | 24.94 | 24.56 | 24.89 | 15,897 | +0.07(+0.27%) |
Jun 10, 2015 | 24.75 | 25.28 | 24.49 | 24.83 | 33,777 | +0.55(+2.28%) |
Jun 09, 2015 | 24.59 | 24.59 | 24.15 | 24.27 | 29,126 | -0.25(-1.03%) |
Jun 08, 2015 | 24.38 | 24.69 | 24.27 | 24.52 | 15,874 | -0.02(-0.08%) |
Jun 05, 2015 | 24.15 | 24.56 | 23.98 | 24.54 | 50,175 | +0.21(+0.88%) |
Jun 04, 2015 | 24.33 | 24.43 | 23.97 | 24.33 | 31,152 | -0.17(-0.71%) |
Jun 03, 2015 | 24.17 | 24.58 | 23.98 | 24.50 | 22,373 | +0.31(+1.28%) |
Jun 02, 2015 | 23.98 | 24.54 | 23.98 | 24.19 | 38,275 | -0.04(-0.16%) |
Jun 01, 2015 | 24.24 | 24.83 | 23.98 | 24.23 | 24,558 | -0.02(-0.08%) |
May 29, 2015 | 24.37 | 24.50 | 23.93 | 24.25 | 29,711 | -0.14(-0.56%) |
May 28, 2015 | 24.26 | 24.53 | 24.00 | 24.39 | 17,795 | -0.08(-0.32%) |
May 27, 2015 | 24.00 | 24.50 | 23.98 | 24.47 | 31,602 | +0.28(+1.16%) |
May 26, 2015 | 24.15 | 24.41 | 23.83 | 24.18 | 27,862 | -0.01(-0.04%) |
May 22, 2015 | 24.65 | 24.19 | 24.19 | 24.19 | 20,188 | -0.63(-2.54%) |
May 21, 2015 | 24.99 | 25.09 | 24.37 | 24.83 | 23,459 | -0.30(-1.20%) |
May 20, 2015 | 25.31 | 25.47 | 25.06 | 25.13 | 20,597 | -0.18(-0.73%) |
May 19, 2015 | 25.36 | 25.48 | 25.16 | 25.31 | 34,664 | -0.04(-0.15%) |
May 18, 2015 | 24.76 | 25.62 | 24.76 | 25.35 | 116,093 | +0.63(+2.55%) |
May 15, 2015 | 24.81 | 25.63 | 24.61 | 24.72 | 53,045 | -0.02(-0.08%) |
May 14, 2015 | 23.92 | 24.84 | 23.92 | 24.74 | 74,335 | +0.87(+3.66%) |
May 13, 2015 | 23.59 | 24.16 | 23.30 | 23.86 | 57,528 | +0.51(+2.20%) |
May 12, 2015 | 23.79 | 24.02 | 23.18 | 23.35 | 20,717 | -0.42(-1.76%) |
May 11, 2015 | 23.70 | 24.34 | 23.56 | 23.77 | 22,923 | +0.30(+1.28%) |
May 08, 2015 | 23.41 | 23.70 | 23.15 | 23.47 | 85,652 | +0.09(+0.37%) |
May 07, 2015 | 23.33 | 23.51 | 23.24 | 23.38 | 14,287 | -0.07(-0.29%) |
May 06, 2015 | 23.68 | 23.72 | 23.18 | 23.45 | 37,884 | +0.02(+0.08%) |
May 05, 2015 | 23.61 | 23.83 | 23.22 | 23.43 | 56,745 | -0.35(-1.47%) |
May 04, 2015 | 24.00 | 24.35 | 23.65 | 23.78 | 26,311 | +0.07(+0.29%) |
May 01, 2015 | 23.98 | 24.17 | 23.51 | 23.71 | 31,439 | -0.27(-1.13%) |
Apr 30, 2015 | 24.66 | 24.84 | 23.91 | 23.98 | 46,333 | -0.69(-2.79%) |
Apr 29, 2015 | 25.00 | 25.11 | 24.66 | 24.67 | 12,911 | -0.29(-1.17%) |
Apr 28, 2015 | 24.50 | 25.08 | 24.50 | 24.96 | 36,268 | +0.39(+1.58%) |
Apr 27, 2015 | 24.91 | 25.23 | 24.02 | 24.57 | 59,399 | -0.11(-0.43%) |
Apr 24, 2015 | 24.24 | 24.80 | 24.23 | 24.68 | 43,895 | +0.53(+2.21%) |
Apr 23, 2015 | 24.27 | 24.27 | 23.98 | 24.15 | 18,908 | -0.17(-0.68%) |
Apr 22, 2015 | 24.79 | 24.79 | 24.08 | 24.31 | 34,376 | -0.62(-2.49%) |
Apr 21, 2015 | 25.22 | 25.35 | 24.51 | 24.93 | 18,850 | -0.39(-1.53%) |
Apr 20, 2015 | 24.62 | 25.37 | 24.62 | 25.32 | 18,716 | +0.70(+2.84%) |
Apr 17, 2015 | 25.06 | 25.06 | 24.56 | 24.62 | 21,575 | -0.60(-2.39%) |
Apr 16, 2015 | 24.93 | 25.62 | 24.66 | 25.22 | 50,658 | +0.09(+0.35%) |
Apr 15, 2015 | 24.55 | 25.37 | 24.46 | 25.14 | 29,873 | +0.53(+2.17%) |
Apr 14, 2015 | 24.90 | 24.90 | 24.57 | 24.60 | 12,406 | -0.33(-1.32%) |
Apr 13, 2015 | 25.11 | 25.15 | 24.87 | 24.93 | 15,480 | -0.07(-0.27%) |
Apr 10, 2015 | 24.77 | 25.13 | 24.47 | 25.00 | 71,288 | +0.48(+1.94%) |
Apr 09, 2015 | 24.98 | 24.98 | 24.02 | 24.52 | 19,971 | -0.36(-1.44%) |
Apr 08, 2015 | 24.71 | 24.93 | 24.59 | 24.88 | 17,696 | +0.06(+0.23%) |
Apr 07, 2015 | 25.50 | 25.65 | 24.79 | 24.83 | 20,075 | -0.81(-3.14%) |
Apr 06, 2015 | 25.78 | 26.31 | 25.43 | 25.63 | 25,334 | -0.05(-0.19%) |
Apr 02, 2015 | 25.00 | 25.68 | 25.68 | 25.68 | 113,094 | +0.53(+2.12%) |