Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.87 | 24.87 | 24.63 | 24.74 | 52,438 | +0.13(+0.51%) |
Jun 29, 2015 | 24.94 | 25.30 | 24.53 | 24.61 | 76,901 | -0.54(-2.16%) |
Jun 26, 2015 | 25.10 | 25.27 | 24.96 | 25.15 | 128,699 | +0.14(+0.58%) |
Jun 25, 2015 | 24.79 | 25.30 | 24.70 | 25.01 | 124,593 | +0.26(+1.06%) |
Jun 24, 2015 | 24.83 | 24.87 | 24.65 | 24.74 | 76,018 | -0.11(-0.44%) |
Jun 23, 2015 | 24.70 | 24.87 | 24.61 | 24.85 | 76,771 | +0.19(+0.77%) |
Jun 22, 2015 | 24.72 | 24.81 | 24.49 | 24.66 | 92,379 | +0.15(+0.63%) |
Jun 19, 2015 | 24.56 | 24.68 | 24.43 | 24.51 | 136,971 | +0.05(+0.22%) |
Jun 18, 2015 | 24.17 | 24.51 | 24.10 | 24.45 | 76,145 | +0.44(+1.85%) |
Jun 17, 2015 | 24.66 | 24.66 | 24.01 | 24.01 | 93,073 | -0.49(-1.99%) |
Jun 16, 2015 | 24.22 | 24.56 | 24.22 | 24.50 | 120,518 | +0.06(+0.26%) |
Jun 15, 2015 | 24.40 | 24.71 | 24.36 | 24.44 | 101,665 | -0.20(-0.81%) |
Jun 12, 2015 | 24.24 | 24.71 | 24.10 | 24.64 | 108,971 | +0.38(+1.57%) |
Jun 11, 2015 | 24.36 | 24.36 | 24.34 | 24.26 | 91,440 | -0.02(-0.07%) |
Jun 10, 2015 | 24.27 | 24.66 | 24.16 | 24.27 | 273,812 | +0.14(+0.56%) |
Jun 09, 2015 | 23.98 | 24.17 | 23.68 | 24.14 | 99,750 | +0.23(+0.95%) |
Jun 08, 2015 | 23.75 | 24.41 | 23.74 | 23.91 | 123,520 | +0.05(+0.19%) |
Jun 05, 2015 | 23.41 | 24.00 | 23.41 | 23.87 | 143,982 | +0.56(+2.41%) |
Jun 04, 2015 | 23.66 | 23.88 | 23.22 | 23.31 | 102,281 | -0.52(-2.20%) |
Jun 03, 2015 | 23.57 | 24.19 | 23.48 | 23.83 | 288,544 | +0.53(+2.29%) |
Jun 02, 2015 | 22.66 | 23.75 | 22.66 | 23.30 | 215,745 | +0.50(+2.18%) |
Jun 01, 2015 | 22.43 | 22.92 | 22.03 | 22.80 | 143,944 | +0.49(+2.19%) |
May 29, 2015 | 22.29 | 22.62 | 22.11 | 22.31 | 83,057 | -0.06(-0.28%) |
May 28, 2015 | 22.29 | 22.84 | 22.29 | 22.37 | 78,336 | -0.23(-1.00%) |
May 27, 2015 | 22.26 | 22.74 | 22.16 | 22.60 | 99,601 | +0.19(+0.85%) |
May 26, 2015 | 22.60 | 22.60 | 22.15 | 22.41 | 63,151 | -0.39(-1.71%) |
May 22, 2015 | 22.93 | 22.80 | 22.80 | 22.80 | 105,153 | -0.14(-0.59%) |
May 21, 2015 | 23.03 | 23.04 | 22.83 | 22.94 | 80,974 | -0.05(-0.20%) |
May 20, 2015 | 22.94 | 23.03 | 22.79 | 22.98 | 91,916 | +0.16(+0.71%) |
May 19, 2015 | 22.99 | 23.00 | 22.20 | 22.82 | 110,965 | +0.03(+0.13%) |
May 18, 2015 | 22.56 | 22.95 | 22.42 | 22.79 | 317,451 | +0.22(+0.99%) |
May 15, 2015 | 22.74 | 22.74 | 22.47 | 22.56 | 124,910 | -0.17(-0.73%) |
May 14, 2015 | 22.71 | 22.91 | 22.48 | 22.73 | 130,095 | +0.20(+0.88%) |
May 13, 2015 | 22.53 | 22.56 | 22.40 | 22.53 | 101,461 | +0.06(+0.27%) |
May 12, 2015 | 22.23 | 22.51 | 21.98 | 22.47 | 117,347 | +0.09(+0.40%) |
May 11, 2015 | 21.81 | 22.38 | 21.81 | 22.38 | 107,532 | +0.41(+1.85%) |
May 08, 2015 | 21.95 | 22.08 | 21.74 | 21.97 | 177,070 | +0.22(+1.01%) |
May 07, 2015 | 21.60 | 21.86 | 21.60 | 21.75 | 52,965 | +0.10(+0.46%) |
May 06, 2015 | 21.75 | 21.85 | 21.46 | 21.66 | 73,061 | +0.04(+0.17%) |
May 05, 2015 | 21.84 | 21.84 | 21.31 | 21.62 | 173,294 | -0.24(-1.09%) |
May 04, 2015 | 21.76 | 22.08 | 21.76 | 21.86 | 79,343 | +0.09(+0.41%) |
May 01, 2015 | 21.60 | 22.05 | 21.57 | 21.77 | 152,789 | +0.36(+1.66%) |
Apr 30, 2015 | 21.75 | 21.83 | 21.29 | 21.41 | 183,129 | -0.46(-2.09%) |
Apr 29, 2015 | 21.84 | 21.96 | 21.83 | 21.87 | 56,385 | -0.08(-0.38%) |
Apr 28, 2015 | 21.70 | 22.04 | 21.70 | 21.95 | 65,977 | +0.23(+1.08%) |
Apr 27, 2015 | 21.95 | 21.95 | 21.57 | 21.72 | 89,660 | -0.16(-0.73%) |
Apr 24, 2015 | 21.96 | 21.96 | 21.75 | 21.88 | 42,325 | +0.02(+0.07%) |
Apr 23, 2015 | 21.91 | 21.94 | 21.71 | 21.86 | 45,207 | -0.10(-0.47%) |
Apr 22, 2015 | 21.95 | 22.13 | 21.68 | 21.97 | 95,483 | +0.01(+0.07%) |
Apr 21, 2015 | 22.14 | 22.14 | 21.88 | 21.95 | 63,657 | -0.01(-0.05%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.83 | 21.96 | 86,658 | +0.15(+0.68%) |
Apr 17, 2015 | 22.10 | 22.21 | 21.78 | 21.82 | 72,791 | -0.48(-2.15%) |
Apr 16, 2015 | 22.43 | 22.43 | 22.21 | 22.29 | 66,523 | +0.09(+0.41%) |
Apr 15, 2015 | 22.17 | 22.26 | 22.06 | 22.20 | 113,771 | +0.11(+0.48%) |
Apr 14, 2015 | 22.29 | 22.29 | 21.99 | 22.10 | 60,307 | -0.33(-1.46%) |
Apr 13, 2015 | 22.57 | 22.57 | 22.33 | 22.43 | 108,147 | -0.09(-0.40%) |
Apr 10, 2015 | 22.37 | 22.53 | 22.36 | 22.52 | 44,838 | +0.18(+0.82%) |
Apr 09, 2015 | 22.62 | 22.72 | 22.15 | 22.33 | 81,603 | -0.25(-1.12%) |
Apr 08, 2015 | 22.53 | 22.85 | 22.36 | 22.59 | 42,840 | +0.06(+0.27%) |
Apr 07, 2015 | 22.71 | 22.82 | 22.47 | 22.53 | 90,886 | -0.11(-0.49%) |
Apr 06, 2015 | 22.50 | 22.82 | 22.50 | 22.64 | 56,478 | +0.02(+0.09%) |
Apr 02, 2015 | 22.64 | 22.62 | 22.62 | 22.62 | 490,596 | -0.04(-0.17%) |