Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.82 | 26.12 | 25.65 | 25.87 | 25,506 | +0.14(+0.53%) |
Jun 29, 2015 | 26.10 | 26.29 | 25.44 | 25.73 | 39,456 | -0.49(-1.86%) |
Jun 26, 2015 | 25.96 | 26.42 | 25.67 | 26.22 | 66,675 | +0.23(+0.89%) |
Jun 25, 2015 | 26.05 | 26.41 | 25.77 | 25.99 | 17,929 | +0.10(+0.40%) |
Jun 24, 2015 | 25.68 | 26.04 | 25.42 | 25.88 | 20,802 | +0.38(+1.51%) |
Jun 23, 2015 | 25.41 | 25.88 | 25.26 | 25.50 | 41,280 | +0.13(+0.51%) |
Jun 22, 2015 | 25.69 | 25.85 | 25.10 | 25.37 | 36,908 | +0.18(+0.71%) |
Jun 19, 2015 | 25.91 | 26.20 | 25.12 | 25.19 | 53,317 | -0.63(-2.45%) |
Jun 18, 2015 | 24.48 | 26.03 | 24.38 | 25.82 | 28,185 | +1.49(+6.11%) |
Jun 17, 2015 | 25.21 | 25.21 | 23.82 | 24.34 | 49,166 | -0.68(-2.73%) |
Jun 16, 2015 | 25.34 | 26.06 | 24.93 | 25.02 | 69,111 | -0.20(-0.78%) |
Jun 15, 2015 | 24.68 | 25.56 | 24.12 | 25.22 | 31,622 | +0.54(+2.18%) |
Jun 12, 2015 | 24.43 | 24.92 | 24.39 | 24.68 | 18,000 | +0.23(+0.94%) |
Jun 11, 2015 | 24.38 | 24.72 | 24.26 | 24.45 | 16,491 | -0.08(-0.31%) |
Jun 10, 2015 | 24.18 | 24.99 | 23.97 | 24.52 | 47,035 | +0.86(+3.61%) |
Jun 09, 2015 | 23.65 | 24.21 | 23.57 | 23.67 | 32,708 | +0.15(+0.65%) |
Jun 08, 2015 | 23.63 | 24.34 | 23.48 | 23.52 | 21,973 | -0.08(-0.33%) |
Jun 05, 2015 | 23.52 | 23.90 | 23.14 | 23.59 | 22,903 | +0.03(+0.15%) |
Jun 04, 2015 | 23.85 | 24.31 | 23.33 | 23.56 | 34,505 | -0.27(-1.11%) |
Jun 03, 2015 | 23.21 | 24.31 | 23.15 | 23.82 | 35,808 | +0.50(+2.16%) |
Jun 02, 2015 | 23.51 | 23.93 | 23.31 | 23.32 | 31,800 | -0.27(-1.16%) |
Jun 01, 2015 | 24.09 | 24.09 | 23.41 | 23.59 | 15,896 | +0.00(+0.00%) |
May 29, 2015 | 23.66 | 23.87 | 23.36 | 23.59 | 23,523 | +0.14(+0.58%) |
May 28, 2015 | 23.28 | 23.66 | 23.28 | 23.46 | 18,599 | -0.03(-0.14%) |
May 27, 2015 | 23.54 | 23.54 | 23.32 | 23.49 | 15,690 | +0.00(+0.00%) |
May 26, 2015 | 23.35 | 23.65 | 23.12 | 23.49 | 18,106 | +0.01(+0.04%) |
May 22, 2015 | 23.57 | 23.48 | 23.48 | 23.48 | 24,013 | -0.11(-0.47%) |
May 21, 2015 | 24.13 | 24.26 | 23.59 | 23.59 | 10,761 | -0.66(-2.73%) |
May 20, 2015 | 23.77 | 24.39 | 23.59 | 24.25 | 15,600 | +0.68(+2.88%) |
May 19, 2015 | 23.85 | 23.88 | 23.45 | 23.57 | 15,872 | -0.19(-0.79%) |
May 18, 2015 | 23.17 | 23.95 | 23.12 | 23.76 | 23,507 | +0.46(+1.97%) |
May 15, 2015 | 23.41 | 23.41 | 23.15 | 23.30 | 12,295 | -0.08(-0.33%) |
May 14, 2015 | 23.32 | 23.61 | 23.26 | 23.38 | 20,303 | +0.14(+0.62%) |
May 13, 2015 | 23.32 | 23.39 | 23.15 | 23.23 | 13,781 | -0.14(-0.62%) |
May 12, 2015 | 23.52 | 23.52 | 23.18 | 23.38 | 11,022 | -0.12(-0.51%) |
May 11, 2015 | 23.36 | 23.63 | 23.36 | 23.50 | 19,386 | +0.03(+0.11%) |
May 08, 2015 | 23.86 | 23.86 | 23.40 | 23.47 | 12,703 | -0.13(-0.54%) |
May 07, 2015 | 23.58 | 23.82 | 23.52 | 23.60 | 10,101 | -0.15(-0.64%) |
May 06, 2015 | 24.18 | 24.18 | 23.70 | 23.75 | 18,649 | -0.20(-0.85%) |
May 05, 2015 | 24.60 | 24.60 | 23.52 | 23.96 | 30,569 | -0.28(-1.16%) |
May 04, 2015 | 24.24 | 24.42 | 24.13 | 24.24 | 18,468 | +0.08(+0.35%) |
May 01, 2015 | 24.08 | 24.57 | 24.02 | 24.15 | 13,647 | +0.08(+0.32%) |
Apr 30, 2015 | 24.13 | 24.25 | 24.04 | 24.08 | 28,849 | -0.18(-0.74%) |
Apr 29, 2015 | 24.56 | 24.83 | 24.24 | 24.25 | 8,792 | -0.29(-1.18%) |
Apr 28, 2015 | 24.36 | 24.82 | 24.35 | 24.54 | 10,557 | +0.31(+1.30%) |
Apr 27, 2015 | 24.63 | 25.16 | 24.14 | 24.23 | 14,667 | -0.24(-0.97%) |
Apr 24, 2015 | 24.36 | 24.57 | 24.21 | 24.47 | 18,638 | +0.03(+0.10%) |
Apr 23, 2015 | 24.43 | 24.46 | 24.25 | 24.44 | 11,052 | -0.07(-0.28%) |
Apr 22, 2015 | 24.29 | 24.57 | 24.24 | 24.51 | 13,492 | +0.04(+0.17%) |
Apr 21, 2015 | 24.72 | 24.76 | 24.22 | 24.47 | 18,523 | -0.13(-0.52%) |
Apr 20, 2015 | 24.16 | 24.76 | 24.16 | 24.59 | 11,987 | +0.37(+1.54%) |
Apr 17, 2015 | 24.23 | 24.50 | 24.13 | 24.22 | 15,741 | -0.19(-0.77%) |
Apr 16, 2015 | 24.25 | 24.49 | 24.04 | 24.41 | 7,478 | -0.02(-0.07%) |
Apr 15, 2015 | 24.48 | 24.55 | 24.00 | 24.42 | 19,705 | +0.05(+0.21%) |
Apr 14, 2015 | 24.42 | 24.51 | 24.30 | 24.37 | 10,078 | -0.10(-0.42%) |
Apr 13, 2015 | 24.94 | 24.94 | 24.47 | 24.47 | 18,318 | -0.53(-2.11%) |
Apr 10, 2015 | 25.93 | 25.93 | 24.98 | 25.00 | 16,133 | -0.73(-2.84%) |
Apr 09, 2015 | 26.03 | 26.08 | 25.57 | 25.73 | 12,474 | -0.36(-1.37%) |
Apr 08, 2015 | 25.94 | 26.12 | 25.85 | 26.09 | 10,800 | +0.04(+0.16%) |
Apr 07, 2015 | 26.06 | 26.43 | 26.04 | 26.05 | 11,745 | +0.08(+0.29%) |
Apr 06, 2015 | 25.98 | 26.17 | 25.83 | 25.97 | 14,389 | -0.11(-0.42%) |
Apr 02, 2015 | 25.87 | 26.08 | 26.08 | 26.08 | 22,601 | +0.07(+0.26%) |