Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.66 | 24.71 | 24.48 | 24.57 | 510,907 | +0.01(+0.04%) |
Jun 29, 2015 | 25.03 | 25.09 | 24.51 | 24.56 | 298,865 | -0.56(-2.24%) |
Jun 26, 2015 | 25.53 | 25.59 | 25.07 | 25.12 | 792,165 | -0.41(-1.61%) |
Jun 25, 2015 | 25.56 | 25.75 | 25.40 | 25.53 | 190,629 | -0.03(-0.10%) |
Jun 24, 2015 | 25.51 | 25.77 | 25.41 | 25.56 | 277,024 | +0.04(+0.18%) |
Jun 23, 2015 | 25.07 | 25.53 | 25.00 | 25.52 | 359,073 | +0.38(+1.53%) |
Jun 22, 2015 | 24.88 | 25.21 | 24.74 | 25.13 | 284,035 | +0.29(+1.15%) |
Jun 19, 2015 | 25.08 | 25.35 | 24.80 | 24.85 | 505,589 | -0.18(-0.71%) |
Jun 18, 2015 | 24.86 | 25.23 | 24.80 | 25.03 | 200,024 | +0.06(+0.25%) |
Jun 17, 2015 | 25.01 | 25.34 | 24.87 | 24.96 | 197,135 | +0.08(+0.32%) |
Jun 16, 2015 | 24.61 | 24.96 | 24.61 | 24.88 | 358,859 | +0.20(+0.80%) |
Jun 15, 2015 | 24.74 | 24.79 | 24.28 | 24.69 | 310,516 | -0.15(-0.61%) |
Jun 12, 2015 | 24.67 | 24.86 | 24.46 | 24.84 | 140,841 | +0.04(+0.16%) |
Jun 11, 2015 | 24.86 | 24.90 | 24.64 | 24.80 | 131,369 | -0.04(-0.16%) |
Jun 10, 2015 | 24.40 | 24.89 | 24.39 | 24.84 | 217,482 | +0.56(+2.32%) |
Jun 09, 2015 | 24.36 | 24.36 | 24.09 | 24.27 | 139,546 | -0.09(-0.37%) |
Jun 08, 2015 | 24.46 | 24.57 | 24.29 | 24.36 | 227,200 | -0.17(-0.69%) |
Jun 05, 2015 | 24.23 | 24.56 | 23.99 | 24.53 | 175,861 | +0.29(+1.22%) |
Jun 04, 2015 | 24.26 | 24.36 | 24.19 | 24.24 | 238,331 | -0.05(-0.22%) |
Jun 03, 2015 | 23.85 | 24.29 | 23.82 | 24.29 | 156,520 | +0.55(+2.33%) |
Jun 02, 2015 | 23.47 | 23.82 | 23.36 | 23.74 | 276,491 | +0.16(+0.68%) |
Jun 01, 2015 | 23.54 | 23.65 | 23.19 | 23.58 | 177,760 | +0.05(+0.23%) |
May 29, 2015 | 23.67 | 23.81 | 23.46 | 23.52 | 194,734 | -0.21(-0.87%) |
May 28, 2015 | 23.73 | 23.77 | 23.54 | 23.73 | 143,777 | +0.01(+0.04%) |
May 27, 2015 | 23.56 | 23.79 | 23.37 | 23.72 | 139,656 | +0.24(+1.03%) |
May 26, 2015 | 23.56 | 23.58 | 23.20 | 23.48 | 403,500 | -0.21(-0.87%) |
May 22, 2015 | 23.81 | 23.69 | 23.69 | 23.69 | 110,694 | -0.19(-0.79%) |
May 21, 2015 | 23.90 | 23.98 | 23.71 | 23.87 | 139,428 | -0.03(-0.11%) |
May 20, 2015 | 23.82 | 24.02 | 23.67 | 23.90 | 193,536 | +0.13(+0.53%) |
May 19, 2015 | 23.86 | 23.97 | 23.62 | 23.77 | 167,716 | -0.10(-0.41%) |
May 18, 2015 | 23.68 | 23.92 | 23.53 | 23.87 | 167,992 | +0.13(+0.53%) |
May 15, 2015 | 23.85 | 23.90 | 23.60 | 23.75 | 314,156 | -0.11(-0.45%) |
May 14, 2015 | 23.63 | 23.87 | 23.44 | 23.86 | 381,165 | +0.35(+1.48%) |
May 13, 2015 | 23.21 | 23.57 | 23.12 | 23.51 | 189,067 | +0.41(+1.78%) |
May 12, 2015 | 23.02 | 23.21 | 22.70 | 23.10 | 235,307 | +0.00(+0.00%) |
May 11, 2015 | 23.15 | 23.41 | 23.08 | 23.10 | 122,052 | -0.09(-0.39%) |
May 08, 2015 | 23.27 | 23.37 | 23.04 | 23.18 | 184,154 | +0.17(+0.74%) |
May 07, 2015 | 22.91 | 23.12 | 22.76 | 23.02 | 185,252 | +0.11(+0.47%) |
May 06, 2015 | 23.15 | 23.15 | 22.74 | 22.91 | 210,947 | -0.21(-0.93%) |
May 05, 2015 | 23.24 | 23.49 | 22.82 | 23.12 | 235,776 | -0.22(-0.96%) |
May 04, 2015 | 23.60 | 23.69 | 23.30 | 23.35 | 201,148 | -0.22(-0.95%) |
May 01, 2015 | 23.61 | 23.81 | 23.42 | 23.57 | 287,363 | -0.02(-0.08%) |
Apr 30, 2015 | 23.51 | 24.01 | 23.46 | 23.59 | 584,276 | -0.07(-0.28%) |
Apr 29, 2015 | 23.67 | 23.89 | 23.50 | 23.65 | 381,834 | -0.09(-0.39%) |
Apr 28, 2015 | 23.38 | 23.77 | 23.32 | 23.75 | 267,583 | +0.38(+1.64%) |
Apr 27, 2015 | 23.37 | 23.60 | 23.18 | 23.36 | 398,958 | +0.05(+0.23%) |
Apr 24, 2015 | 23.13 | 23.58 | 22.80 | 23.31 | 272,965 | +0.27(+1.16%) |
Apr 23, 2015 | 22.96 | 23.27 | 22.86 | 23.04 | 211,976 | +0.00(+0.00%) |
Apr 22, 2015 | 23.02 | 23.06 | 22.79 | 23.04 | 247,740 | +0.04(+0.19%) |
Apr 21, 2015 | 23.02 | 23.12 | 22.86 | 23.00 | 167,104 | +0.04(+0.16%) |
Apr 20, 2015 | 22.77 | 23.04 | 22.77 | 22.96 | 185,931 | +0.28(+1.22%) |
Apr 17, 2015 | 23.18 | 23.19 | 22.62 | 22.68 | 268,323 | -0.66(-2.83%) |
Apr 16, 2015 | 23.12 | 23.44 | 23.05 | 23.35 | 379,838 | +0.13(+0.54%) |
Apr 15, 2015 | 23.00 | 23.40 | 22.93 | 23.22 | 317,985 | +0.35(+1.52%) |
Apr 14, 2015 | 22.82 | 23.02 | 22.78 | 22.87 | 351,117 | +0.08(+0.35%) |
Apr 13, 2015 | 23.02 | 23.21 | 22.77 | 22.79 | 427,980 | -0.20(-0.86%) |
Apr 10, 2015 | 23.10 | 23.24 | 22.97 | 22.99 | 300,194 | +0.07(+0.31%) |
Apr 09, 2015 | 22.96 | 23.12 | 22.69 | 22.92 | 288,082 | -0.08(-0.35%) |
Apr 08, 2015 | 22.76 | 23.17 | 22.76 | 23.00 | 291,204 | +0.22(+0.98%) |
Apr 07, 2015 | 23.08 | 23.32 | 22.74 | 22.77 | 466,306 | -0.24(-1.05%) |
Apr 06, 2015 | 22.70 | 23.23 | 22.65 | 23.02 | 395,587 | +0.09(+0.39%) |
Apr 02, 2015 | 23.54 | 22.93 | 22.93 | 22.93 | 702,222 | -1.19(-4.93%) |