Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.65 | 24.70 | 24.47 | 24.56 | 511,078 | +0.01(+0.04%) |
Jun 29, 2015 | 25.03 | 25.08 | 24.50 | 24.55 | 298,965 | -0.56(-2.24%) |
Jun 26, 2015 | 25.53 | 25.58 | 25.06 | 25.12 | 792,430 | -0.41(-1.61%) |
Jun 25, 2015 | 25.55 | 25.74 | 25.39 | 25.53 | 190,693 | -0.03(-0.10%) |
Jun 24, 2015 | 25.50 | 25.76 | 25.40 | 25.55 | 277,116 | +0.04(+0.18%) |
Jun 23, 2015 | 25.06 | 25.53 | 24.99 | 25.51 | 359,193 | +0.38(+1.53%) |
Jun 22, 2015 | 24.87 | 25.20 | 24.73 | 25.12 | 284,129 | +0.29(+1.15%) |
Jun 19, 2015 | 25.07 | 25.34 | 24.79 | 24.84 | 505,758 | -0.18(-0.71%) |
Jun 18, 2015 | 24.85 | 25.22 | 24.79 | 25.02 | 200,091 | +0.06(+0.25%) |
Jun 17, 2015 | 25.00 | 25.33 | 24.87 | 24.95 | 197,201 | +0.08(+0.32%) |
Jun 16, 2015 | 24.60 | 24.95 | 24.60 | 24.87 | 358,979 | +0.20(+0.80%) |
Jun 15, 2015 | 24.73 | 24.79 | 24.28 | 24.68 | 310,620 | -0.15(-0.61%) |
Jun 12, 2015 | 24.66 | 24.85 | 24.45 | 24.83 | 140,888 | +0.04(+0.16%) |
Jun 11, 2015 | 24.85 | 24.89 | 24.63 | 24.79 | 131,413 | -0.04(-0.16%) |
Jun 10, 2015 | 24.39 | 24.88 | 24.38 | 24.83 | 217,555 | +0.56(+2.32%) |
Jun 09, 2015 | 24.35 | 24.35 | 24.08 | 24.27 | 139,593 | -0.09(-0.37%) |
Jun 08, 2015 | 24.45 | 24.56 | 24.28 | 24.36 | 227,276 | -0.17(-0.69%) |
Jun 05, 2015 | 24.22 | 24.55 | 23.98 | 24.53 | 175,919 | +0.29(+1.22%) |
Jun 04, 2015 | 24.25 | 24.36 | 24.18 | 24.23 | 238,410 | -0.05(-0.22%) |
Jun 03, 2015 | 23.84 | 24.28 | 23.81 | 24.28 | 156,572 | +0.55(+2.33%) |
Jun 02, 2015 | 23.46 | 23.81 | 23.36 | 23.73 | 276,583 | +0.16(+0.68%) |
Jun 01, 2015 | 23.53 | 23.64 | 23.18 | 23.57 | 177,819 | +0.05(+0.23%) |
May 29, 2015 | 23.66 | 23.80 | 23.45 | 23.52 | 194,799 | -0.21(-0.87%) |
May 28, 2015 | 23.72 | 23.77 | 23.53 | 23.72 | 143,825 | +0.01(+0.04%) |
May 27, 2015 | 23.55 | 23.78 | 23.36 | 23.71 | 139,703 | +0.24(+1.03%) |
May 26, 2015 | 23.55 | 23.57 | 23.20 | 23.47 | 403,634 | -0.21(-0.87%) |
May 22, 2015 | 23.80 | 23.68 | 23.68 | 23.68 | 110,731 | -0.19(-0.79%) |
May 21, 2015 | 23.89 | 23.97 | 23.70 | 23.86 | 139,474 | -0.03(-0.11%) |
May 20, 2015 | 23.81 | 24.02 | 23.66 | 23.89 | 193,601 | +0.12(+0.53%) |
May 19, 2015 | 23.86 | 23.96 | 23.61 | 23.77 | 167,772 | -0.10(-0.41%) |
May 18, 2015 | 23.67 | 23.91 | 23.53 | 23.86 | 168,048 | +0.12(+0.53%) |
May 15, 2015 | 23.84 | 23.89 | 23.59 | 23.74 | 314,261 | -0.11(-0.45%) |
May 14, 2015 | 23.62 | 23.86 | 23.44 | 23.85 | 381,292 | +0.35(+1.48%) |
May 13, 2015 | 23.20 | 23.56 | 23.11 | 23.50 | 189,130 | +0.41(+1.78%) |
May 12, 2015 | 23.01 | 23.20 | 22.70 | 23.09 | 235,385 | +0.00(+0.00%) |
May 11, 2015 | 23.14 | 23.40 | 23.07 | 23.09 | 122,093 | -0.09(-0.39%) |
May 08, 2015 | 23.27 | 23.36 | 23.03 | 23.18 | 184,216 | +0.17(+0.74%) |
May 07, 2015 | 22.90 | 23.11 | 22.75 | 23.01 | 185,314 | +0.11(+0.47%) |
May 06, 2015 | 23.14 | 23.14 | 22.73 | 22.90 | 211,017 | -0.21(-0.93%) |
May 05, 2015 | 23.23 | 23.48 | 22.81 | 23.11 | 235,854 | -0.22(-0.96%) |
May 04, 2015 | 23.60 | 23.68 | 23.29 | 23.34 | 201,215 | -0.22(-0.95%) |
May 01, 2015 | 23.61 | 23.80 | 23.41 | 23.56 | 287,459 | -0.02(-0.08%) |
Apr 30, 2015 | 23.50 | 24.00 | 23.45 | 23.58 | 584,470 | -0.07(-0.28%) |
Apr 29, 2015 | 23.66 | 23.88 | 23.49 | 23.65 | 381,962 | -0.09(-0.40%) |
Apr 28, 2015 | 23.37 | 23.77 | 23.31 | 23.74 | 267,672 | +0.38(+1.64%) |
Apr 27, 2015 | 23.36 | 23.59 | 23.17 | 23.36 | 399,091 | +0.05(+0.23%) |
Apr 24, 2015 | 23.12 | 23.57 | 22.79 | 23.30 | 273,056 | +0.27(+1.16%) |
Apr 23, 2015 | 22.95 | 23.27 | 22.86 | 23.03 | 212,046 | +0.00(+0.00%) |
Apr 22, 2015 | 23.01 | 23.05 | 22.78 | 23.03 | 247,823 | +0.04(+0.19%) |
Apr 21, 2015 | 23.02 | 23.11 | 22.86 | 22.99 | 167,159 | +0.04(+0.16%) |
Apr 20, 2015 | 22.77 | 23.03 | 22.77 | 22.95 | 185,993 | +0.28(+1.22%) |
Apr 17, 2015 | 23.18 | 23.19 | 22.61 | 22.68 | 268,412 | -0.66(-2.83%) |
Apr 16, 2015 | 23.11 | 23.44 | 23.04 | 23.34 | 379,964 | +0.12(+0.54%) |
Apr 15, 2015 | 22.99 | 23.39 | 22.92 | 23.21 | 318,091 | +0.35(+1.52%) |
Apr 14, 2015 | 22.81 | 23.01 | 22.78 | 22.86 | 351,235 | +0.08(+0.35%) |
Apr 13, 2015 | 23.01 | 23.20 | 22.76 | 22.78 | 428,123 | -0.20(-0.86%) |
Apr 10, 2015 | 23.09 | 23.24 | 22.96 | 22.98 | 300,295 | +0.07(+0.31%) |
Apr 09, 2015 | 22.95 | 23.11 | 22.69 | 22.91 | 288,178 | -0.08(-0.35%) |
Apr 08, 2015 | 22.75 | 23.16 | 22.75 | 22.99 | 291,301 | +0.22(+0.98%) |
Apr 07, 2015 | 23.07 | 23.31 | 22.73 | 22.77 | 466,461 | -0.24(-1.05%) |
Apr 06, 2015 | 22.70 | 23.22 | 22.64 | 23.01 | 395,719 | +0.09(+0.39%) |
Apr 02, 2015 | 23.53 | 22.92 | 22.92 | 22.92 | 702,456 | -1.19(-4.93%) |