Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.54 | 24.54 | 24.54 | 0 | +0.06(+0.25%) | |
Jun 29, 2015 | 24.22 | 24.48 | 24.21 | 24.48 | 17,786 | +0.47(+1.96%) |
Jun 26, 2015 | 24.05 | 24.10 | 23.98 | 24.01 | 52,660 | -0.28(-1.15%) |
Jun 25, 2015 | 24.29 | 24.33 | 24.23 | 24.29 | 16,640 | -0.15(-0.61%) |
Jun 24, 2015 | 24.35 | 24.47 | 24.31 | 24.44 | 37,477 | +0.24(+0.99%) |
Jun 23, 2015 | 24.19 | 24.34 | 24.18 | 24.20 | 4,831 | -0.13(-0.53%) |
Jun 22, 2015 | 24.34 | 24.38 | 24.30 | 24.33 | 13,413 | -0.20(-0.82%) |
Jun 19, 2015 | 24.41 | 24.53 | 24.41 | 24.53 | 6,568 | +0.29(+1.20%) |
Jun 18, 2015 | 24.21 | 24.25 | 24.14 | 24.24 | 6,580 | -0.13(-0.53%) |
Jun 17, 2015 | 24.31 | 24.37 | 24.13 | 24.37 | 8,393 | -0.20(-0.81%) |
Jun 16, 2015 | 24.49 | 24.58 | 24.41 | 24.57 | 11,968 | +0.20(+0.82%) |
Jun 15, 2015 | 24.42 | 24.47 | 24.29 | 24.37 | 16,031 | +0.06(+0.25%) |
Jun 12, 2015 | 24.25 | 24.39 | 24.20 | 24.31 | 10,006 | +0.09(+0.37%) |
Jun 11, 2015 | 24.10 | 24.25 | 24.01 | 24.22 | 25,575 | +0.24(+1.00%) |
Jun 10, 2015 | 24.04 | 24.06 | 23.95 | 23.98 | 41,260 | -0.10(-0.42%) |
Jun 09, 2015 | 24.16 | 24.16 | 24.01 | 24.08 | 22,907 | -0.14(-0.58%) |
Jun 08, 2015 | 24.25 | 24.27 | 24.22 | 24.22 | 23,500 | -0.04(-0.16%) |
Jun 05, 2015 | 24.28 | 24.31 | 24.21 | 24.26 | 21,895 | -0.19(-0.78%) |
Jun 04, 2015 | 24.46 | 24.54 | 24.45 | 24.45 | 27,074 | +0.10(+0.41%) |
Jun 03, 2015 | 24.56 | 24.59 | 24.35 | 24.35 | 32,301 | -0.41(-1.66%) |
Jun 02, 2015 | 24.79 | 24.84 | 24.67 | 24.76 | 29,166 | -0.29(-1.16%) |
Jun 01, 2015 | 25.10 | 25.10 | 24.95 | 25.05 | 23,695 | +0.00(+0.00%) |
May 29, 2015 | 24.96 | 25.06 | 24.93 | 25.05 | 8,378 | +0.20(+0.80%) |
May 28, 2015 | 24.97 | 24.97 | 24.83 | 24.85 | 13,069 | -0.08(-0.32%) |
May 27, 2015 | 24.84 | 24.93 | 24.77 | 24.93 | 80,200 | +0.04(+0.16%) |
May 26, 2015 | 24.54 | 24.89 | 24.54 | 24.89 | 26,858 | +0.41(+1.67%) |
May 25, 2015 | 24.67 | 24.67 | 24.45 | 24.48 | 8,772 | -0.19(-0.77%) |
May 22, 2015 | 24.68 | 24.73 | 24.54 | 24.67 | 16,335 | -0.12(-0.48%) |
May 21, 2015 | 24.62 | 24.82 | 24.62 | 24.79 | 9,764 | +0.23(+0.94%) |
May 20, 2015 | 24.58 | 24.69 | 24.51 | 24.56 | 31,447 | -0.03(-0.12%) |
May 19, 2015 | 24.56 | 24.70 | 24.51 | 24.59 | 16,434 | -0.45(-1.80%) |
May 15, 2015 | 25.04 | 25.04 | 25.04 | 0 | +0.40(+1.62%) | |
May 14, 2015 | 24.56 | 24.66 | 24.55 | 24.64 | 52,299 | +0.07(+0.28%) |
May 13, 2015 | 24.75 | 24.81 | 24.55 | 24.57 | 72,265 | -0.05(-0.20%) |
May 12, 2015 | 24.47 | 24.68 | 24.47 | 24.62 | 32,081 | -0.01(-0.04%) |
May 11, 2015 | 24.83 | 24.95 | 24.63 | 24.63 | 22,121 | -0.33(-1.32%) |
May 08, 2015 | 24.94 | 25.06 | 24.94 | 24.96 | 14,708 | +0.10(+0.40%) |
May 07, 2015 | 24.67 | 24.87 | 24.67 | 24.86 | 26,105 | +0.20(+0.81%) |
May 06, 2015 | 24.80 | 24.80 | 24.56 | 24.66 | 24,669 | -0.24(-0.96%) |
May 05, 2015 | 25.03 | 25.06 | 24.84 | 24.90 | 17,087 | -0.15(-0.60%) |
May 04, 2015 | 25.31 | 25.31 | 25.05 | 25.05 | 21,603 | -0.11(-0.44%) |
May 01, 2015 | 25.25 | 25.25 | 25.16 | 25.16 | 5,293 | -0.27(-1.06%) |
Apr 30, 2015 | 25.30 | 25.49 | 25.26 | 25.43 | 12,537 | -0.06(-0.24%) |
Apr 29, 2015 | 25.33 | 25.49 | 25.25 | 25.49 | 9,562 | -0.01(-0.04%) |
Apr 28, 2015 | 25.79 | 25.85 | 25.50 | 25.50 | 8,475 | -0.47(-1.81%) |
Apr 27, 2015 | 25.87 | 25.97 | 25.87 | 25.97 | 11,227 | +0.05(+0.19%) |
Apr 24, 2015 | 25.89 | 25.97 | 25.85 | 25.92 | 10,976 | +0.06(+0.23%) |
Apr 23, 2015 | 25.76 | 25.86 | 25.71 | 25.86 | 29,181 | +0.22(+0.86%) |
Apr 22, 2015 | 25.90 | 25.90 | 25.64 | 25.64 | 12,366 | -0.29(-1.12%) |
Apr 21, 2015 | 26.02 | 26.03 | 25.90 | 25.93 | 9,076 | -0.01(-0.04%) |
Apr 20, 2015 | 26.02 | 26.08 | 25.94 | 25.94 | 12,663 | -0.18(-0.69%) |
Apr 17, 2015 | 26.18 | 26.18 | 25.94 | 26.12 | 76,218 | +0.17(+0.66%) |
Apr 16, 2015 | 26.09 | 26.09 | 25.90 | 25.95 | 11,482 | -0.18(-0.69%) |
Apr 15, 2015 | 26.18 | 26.22 | 26.04 | 26.13 | 14,533 | +0.01(+0.04%) |
Apr 14, 2015 | 26.13 | 26.16 | 26.12 | 26.12 | 10,435 | +0.15(+0.58%) |
Apr 13, 2015 | 25.93 | 26.00 | 25.93 | 25.97 | 12,288 | +0.05(+0.19%) |
Apr 10, 2015 | 26.01 | 26.01 | 25.89 | 25.92 | 6,950 | -0.05(-0.19%) |
Apr 09, 2015 | 26.14 | 26.14 | 25.90 | 25.97 | 8,259 | -0.14(-0.54%) |
Apr 08, 2015 | 26.13 | 26.13 | 25.96 | 26.11 | 32,487 | +0.02(+0.08%) |
Apr 07, 2015 | 25.97 | 26.09 | 25.97 | 26.09 | 6,666 | +0.17(+0.66%) |
Apr 06, 2015 | 26.17 | 26.17 | 25.92 | 25.92 | 14,807 | +0.00(+0.00%) |
Apr 02, 2015 | 25.92 | 25.92 | 25.92 | 0 | -0.15(-0.58%) |