Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.70 | 24.93 | 24.34 | 24.57 | 593,819 | +0.11(+0.46%) |
Jun 29, 2015 | 25.02 | 25.15 | 24.43 | 24.46 | 705,175 | -0.81(-3.21%) |
Jun 26, 2015 | 25.25 | 25.38 | 25.12 | 25.27 | 1,415,583 | +0.16(+0.63%) |
Jun 25, 2015 | 25.21 | 25.40 | 24.96 | 25.11 | 554,964 | -0.04(-0.15%) |
Jun 24, 2015 | 25.03 | 25.31 | 24.87 | 25.15 | 889,152 | +0.11(+0.42%) |
Jun 23, 2015 | 24.81 | 25.08 | 24.73 | 25.04 | 643,098 | +0.21(+0.85%) |
Jun 22, 2015 | 24.76 | 24.85 | 24.64 | 24.83 | 1,137,404 | +0.29(+1.17%) |
Jun 19, 2015 | 24.61 | 24.81 | 24.47 | 24.54 | 3,426,645 | -0.14(-0.55%) |
Jun 18, 2015 | 24.68 | 24.84 | 24.33 | 24.68 | 810,239 | +0.17(+0.71%) |
Jun 17, 2015 | 25.08 | 25.13 | 24.43 | 24.50 | 545,318 | -0.45(-1.79%) |
Jun 16, 2015 | 24.43 | 25.03 | 24.43 | 24.95 | 939,993 | +0.39(+1.60%) |
Jun 15, 2015 | 24.51 | 24.84 | 24.26 | 24.56 | 958,024 | -0.12(-0.49%) |
Jun 12, 2015 | 24.72 | 24.79 | 24.56 | 24.68 | 614,850 | -0.08(-0.34%) |
Jun 11, 2015 | 24.89 | 24.94 | 24.65 | 24.76 | 625,135 | -0.14(-0.58%) |
Jun 10, 2015 | 24.80 | 25.18 | 24.62 | 24.90 | 1,074,653 | +0.26(+1.04%) |
Jun 09, 2015 | 24.28 | 24.89 | 24.26 | 24.65 | 1,158,649 | +0.30(+1.24%) |
Jun 08, 2015 | 24.16 | 24.34 | 24.04 | 24.34 | 768,624 | +0.20(+0.85%) |
Jun 05, 2015 | 23.75 | 24.13 | 23.75 | 24.14 | 790,112 | +0.48(+2.05%) |
Jun 04, 2015 | 23.44 | 23.96 | 23.22 | 23.66 | 1,847,505 | +0.27(+1.13%) |
Jun 03, 2015 | 23.31 | 23.59 | 23.21 | 23.39 | 687,013 | +0.21(+0.92%) |
Jun 02, 2015 | 22.68 | 23.25 | 22.68 | 23.18 | 683,175 | +0.22(+0.96%) |
Jun 01, 2015 | 22.93 | 23.21 | 22.57 | 22.96 | 833,158 | +0.08(+0.33%) |
May 29, 2015 | 23.09 | 23.09 | 22.68 | 22.88 | 684,932 | -0.20(-0.85%) |
May 28, 2015 | 22.97 | 23.09 | 22.81 | 23.08 | 401,574 | +0.05(+0.20%) |
May 27, 2015 | 22.60 | 23.06 | 22.39 | 23.03 | 680,241 | +0.50(+2.21%) |
May 26, 2015 | 22.63 | 22.73 | 22.29 | 22.54 | 638,187 | -0.23(-1.03%) |
May 22, 2015 | 22.84 | 22.77 | 22.77 | 22.77 | 533,603 | -0.03(-0.13%) |
May 21, 2015 | 22.71 | 22.95 | 22.57 | 22.80 | 819,320 | +0.02(+0.10%) |
May 20, 2015 | 22.87 | 22.91 | 22.69 | 22.78 | 590,990 | -0.08(-0.36%) |
May 19, 2015 | 22.83 | 23.03 | 22.81 | 22.86 | 505,116 | +0.08(+0.36%) |
May 18, 2015 | 22.12 | 22.88 | 21.88 | 22.78 | 723,421 | +0.60(+2.68%) |
May 15, 2015 | 22.51 | 22.51 | 22.00 | 22.18 | 1,029,510 | -0.41(-1.83%) |
May 14, 2015 | 22.47 | 22.60 | 22.36 | 22.60 | 368,359 | +0.20(+0.87%) |
May 13, 2015 | 22.33 | 22.49 | 22.16 | 22.40 | 445,539 | +0.15(+0.68%) |
May 12, 2015 | 22.00 | 22.38 | 21.82 | 22.25 | 539,676 | +0.17(+0.79%) |
May 11, 2015 | 21.72 | 22.14 | 21.71 | 22.08 | 459,346 | +0.32(+1.49%) |
May 08, 2015 | 21.80 | 21.89 | 21.48 | 21.75 | 418,378 | +0.11(+0.49%) |
May 07, 2015 | 21.62 | 21.86 | 21.47 | 21.65 | 303,437 | -0.02(-0.07%) |
May 06, 2015 | 21.46 | 21.69 | 21.30 | 21.66 | 400,953 | +0.21(+0.98%) |
May 05, 2015 | 21.64 | 21.77 | 21.37 | 21.45 | 432,679 | -0.16(-0.73%) |
May 04, 2015 | 21.41 | 21.71 | 21.36 | 21.61 | 370,191 | +0.21(+0.99%) |
May 01, 2015 | 21.62 | 21.75 | 21.25 | 21.40 | 468,597 | -0.14(-0.66%) |
Apr 30, 2015 | 21.78 | 22.05 | 21.50 | 21.54 | 728,447 | -0.32(-1.48%) |
Apr 29, 2015 | 21.75 | 22.06 | 21.75 | 21.87 | 506,020 | +0.05(+0.21%) |
Apr 28, 2015 | 21.45 | 21.83 | 21.35 | 21.82 | 518,834 | +0.41(+1.94%) |
Apr 27, 2015 | 21.66 | 21.95 | 21.19 | 21.41 | 640,037 | -0.25(-1.15%) |
Apr 24, 2015 | 21.41 | 21.99 | 21.41 | 21.66 | 666,473 | -0.18(-0.83%) |
Apr 23, 2015 | 21.78 | 22.05 | 21.50 | 21.84 | 775,290 | +0.26(+1.22%) |
Apr 22, 2015 | 21.47 | 21.69 | 21.17 | 21.57 | 489,639 | +0.07(+0.32%) |
Apr 21, 2015 | 21.76 | 21.82 | 21.44 | 21.50 | 471,774 | -0.11(-0.52%) |
Apr 20, 2015 | 21.38 | 21.75 | 21.20 | 21.62 | 314,717 | +0.25(+1.16%) |
Apr 17, 2015 | 21.53 | 21.56 | 21.28 | 21.37 | 424,395 | -0.36(-1.66%) |
Apr 16, 2015 | 21.72 | 21.80 | 21.44 | 21.73 | 281,767 | -0.02(-0.07%) |
Apr 15, 2015 | 21.56 | 21.90 | 21.44 | 21.75 | 351,208 | +0.23(+1.05%) |
Apr 14, 2015 | 21.65 | 21.72 | 21.36 | 21.52 | 262,119 | -0.25(-1.14%) |
Apr 13, 2015 | 21.43 | 21.81 | 21.43 | 21.77 | 532,954 | +0.29(+1.33%) |
Apr 10, 2015 | 21.61 | 21.61 | 21.35 | 21.48 | 334,628 | -0.07(-0.31%) |
Apr 09, 2015 | 21.57 | 21.71 | 21.26 | 21.55 | 341,850 | -0.08(-0.38%) |
Apr 08, 2015 | 21.47 | 21.66 | 21.37 | 21.63 | 689,378 | +0.15(+0.70%) |
Apr 07, 2015 | 21.51 | 21.73 | 21.41 | 21.48 | 529,594 | +0.02(+0.07%) |
Apr 06, 2015 | 21.27 | 21.59 | 21.05 | 21.47 | 687,296 | -0.07(-0.31%) |
Apr 02, 2015 | 21.35 | 21.53 | 21.53 | 21.53 | 464,349 | +0.19(+0.88%) |