Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.88 | 24.02 | 23.75 | 23.95 | 280,580 | +0.17(+0.71%) |
Jun 29, 2015 | 24.13 | 24.29 | 23.70 | 23.78 | 486,409 | -0.53(-2.19%) |
Jun 26, 2015 | 24.10 | 24.39 | 24.01 | 24.31 | 891,902 | +0.19(+0.77%) |
Jun 25, 2015 | 24.40 | 24.40 | 23.94 | 24.13 | 286,367 | -0.25(-1.03%) |
Jun 24, 2015 | 24.55 | 24.61 | 24.23 | 24.38 | 430,038 | -0.18(-0.72%) |
Jun 23, 2015 | 24.29 | 24.57 | 24.21 | 24.55 | 316,530 | +0.25(+1.04%) |
Jun 22, 2015 | 24.34 | 24.53 | 24.20 | 24.30 | 386,359 | +0.19(+0.77%) |
Jun 19, 2015 | 23.77 | 24.18 | 23.52 | 24.12 | 2,563,624 | +0.39(+1.65%) |
Jun 18, 2015 | 23.45 | 23.84 | 23.35 | 23.72 | 362,053 | +0.30(+1.28%) |
Jun 17, 2015 | 23.64 | 23.64 | 23.34 | 23.42 | 347,884 | -0.17(-0.71%) |
Jun 16, 2015 | 23.55 | 23.68 | 23.36 | 23.59 | 334,654 | -0.08(-0.35%) |
Jun 15, 2015 | 23.95 | 23.95 | 23.34 | 23.68 | 630,407 | -0.50(-2.05%) |
Jun 12, 2015 | 24.18 | 24.28 | 24.11 | 24.17 | 205,681 | -0.13(-0.54%) |
Jun 11, 2015 | 24.41 | 24.45 | 24.12 | 24.30 | 337,186 | -0.17(-0.69%) |
Jun 10, 2015 | 24.14 | 24.50 | 24.13 | 24.47 | 401,396 | +0.48(+1.99%) |
Jun 09, 2015 | 23.86 | 24.21 | 23.71 | 23.99 | 243,146 | +0.17(+0.71%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.74 | 23.83 | 287,144 | -0.34(-1.39%) |
Jun 05, 2015 | 24.08 | 24.21 | 23.78 | 24.16 | 345,352 | +0.03(+0.12%) |
Jun 04, 2015 | 24.42 | 24.45 | 23.97 | 24.13 | 365,092 | -0.36(-1.49%) |
Jun 03, 2015 | 24.35 | 24.57 | 24.32 | 24.50 | 309,029 | +0.19(+0.77%) |
Jun 02, 2015 | 24.35 | 24.58 | 24.35 | 24.31 | 241,828 | -0.12(-0.50%) |
Jun 01, 2015 | 24.47 | 24.65 | 24.27 | 24.43 | 297,441 | +0.00(+0.00%) |
May 29, 2015 | 24.42 | 24.67 | 24.14 | 24.43 | 473,775 | +0.03(+0.11%) |
May 28, 2015 | 24.26 | 24.58 | 24.05 | 24.41 | 234,647 | -0.03(-0.11%) |
May 27, 2015 | 24.20 | 24.49 | 23.98 | 24.43 | 279,333 | +0.26(+1.08%) |
May 26, 2015 | 24.41 | 24.46 | 23.92 | 24.17 | 318,830 | -0.27(-1.11%) |
May 22, 2015 | 24.71 | 24.44 | 24.44 | 24.44 | 181,048 | -0.37(-1.51%) |
May 21, 2015 | 24.69 | 25.04 | 24.69 | 24.82 | 312,635 | +0.14(+0.57%) |
May 20, 2015 | 24.73 | 24.76 | 24.41 | 24.68 | 252,951 | +0.02(+0.08%) |
May 19, 2015 | 24.65 | 24.67 | 24.32 | 24.66 | 211,935 | -0.05(-0.19%) |
May 18, 2015 | 24.53 | 24.84 | 24.42 | 24.70 | 266,057 | +0.19(+0.76%) |
May 15, 2015 | 24.81 | 24.93 | 24.51 | 24.52 | 286,935 | -0.24(-0.98%) |
May 14, 2015 | 24.84 | 24.90 | 24.66 | 24.76 | 358,036 | +0.14(+0.57%) |
May 13, 2015 | 24.41 | 24.75 | 24.38 | 24.62 | 337,821 | +0.19(+0.76%) |
May 12, 2015 | 24.32 | 24.53 | 24.10 | 24.43 | 216,061 | -0.07(-0.27%) |
May 11, 2015 | 24.55 | 24.73 | 24.47 | 24.50 | 187,426 | -0.07(-0.27%) |
May 08, 2015 | 24.67 | 24.83 | 24.54 | 24.56 | 327,459 | +0.03(+0.11%) |
May 07, 2015 | 24.52 | 24.71 | 24.28 | 24.54 | 300,632 | +0.00(+0.00%) |
May 06, 2015 | 24.60 | 24.60 | 24.27 | 24.54 | 399,683 | -0.03(-0.11%) |
May 05, 2015 | 24.91 | 25.07 | 24.44 | 24.56 | 475,021 | -0.32(-1.27%) |
May 04, 2015 | 24.87 | 25.24 | 24.68 | 24.88 | 851,675 | -0.08(-0.34%) |
May 01, 2015 | 25.28 | 25.34 | 24.28 | 24.96 | 1,184,963 | -0.28(-1.11%) |
Apr 30, 2015 | 23.58 | 25.58 | 23.47 | 25.24 | 2,359,782 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.66 | 656,365 | -0.62(-2.68%) |
Apr 28, 2015 | 23.34 | 23.41 | 23.16 | 23.28 | 508,754 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.61 | 23.25 | 23.36 | 331,199 | -0.05(-0.20%) |
Apr 24, 2015 | 23.33 | 23.43 | 23.06 | 23.41 | 432,308 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.33 | 311,941 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,740 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,567 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,192 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,773 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,810 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,536 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,719 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,746 | -0.02(-0.08%) |
Apr 10, 2015 | 22.66 | 22.71 | 22.45 | 22.62 | 226,586 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,176 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,652 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,122 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.66 | 340,674 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,535 | +0.08(+0.37%) |