Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.80 | 23.80 | 23.40 | 23.55 | 40,772 | -0.23(-0.97%) |
Jun 29, 2015 | 23.86 | 23.90 | 23.74 | 23.78 | 18,204 | -0.62(-2.54%) |
Jun 26, 2015 | 24.40 | 24.41 | 24.26 | 24.40 | 16,413 | +0.09(+0.37%) |
Jun 25, 2015 | 24.23 | 24.33 | 24.12 | 24.31 | 40,264 | +0.07(+0.29%) |
Jun 24, 2015 | 24.14 | 24.26 | 24.13 | 24.24 | 28,385 | +0.13(+0.54%) |
Jun 23, 2015 | 24.14 | 24.15 | 24.11 | 24.11 | 20,286 | -0.19(-0.78%) |
Jun 22, 2015 | 24.23 | 24.53 | 24.23 | 24.30 | 31,568 | +0.67(+2.84%) |
Jun 19, 2015 | 23.70 | 23.70 | 23.59 | 23.63 | 15,194 | -0.22(-0.92%) |
Jun 18, 2015 | 23.64 | 24.04 | 23.64 | 23.85 | 15,760 | +0.53(+2.27%) |
Jun 17, 2015 | 23.32 | 23.38 | 23.17 | 23.32 | 31,732 | -0.12(-0.51%) |
Jun 16, 2015 | 23.38 | 23.45 | 23.36 | 23.44 | 28,426 | +0.22(+0.95%) |
Jun 15, 2015 | 23.19 | 23.23 | 23.11 | 23.22 | 37,696 | -0.28(-1.19%) |
Jun 12, 2015 | 23.56 | 23.30 | 23.50 | 46,194 | -0.48(-2.00%) | |
Jun 11, 2015 | 23.82 | 24.02 | 23.79 | 23.98 | 24,017 | +0.12(+0.50%) |
Jun 10, 2015 | 23.63 | 23.88 | 23.54 | 23.86 | 19,454 | +0.34(+1.45%) |
Jun 09, 2015 | 23.42 | 23.52 | 23.30 | 23.52 | 26,930 | -0.10(-0.42%) |
Jun 08, 2015 | 23.59 | 23.63 | 23.52 | 23.62 | 15,914 | +0.08(+0.34%) |
Jun 05, 2015 | 23.56 | 23.67 | 23.54 | 23.54 | 23,210 | -0.66(-2.73%) |
Jun 04, 2015 | 24.20 | 24.39 | 24.15 | 24.20 | 14,040 | -0.02(-0.08%) |
Jun 03, 2015 | 24.27 | 24.35 | 24.22 | 24.22 | 22,611 | +0.16(+0.67%) |
Jun 02, 2015 | 23.86 | 24.14 | 23.86 | 24.06 | 46,746 | +0.39(+1.67%) |
Jun 01, 2015 | 23.72 | 23.72 | 23.50 | 23.66 | 105,284 | +0.11(+0.49%) |
May 29, 2015 | 23.77 | 23.77 | 23.42 | 23.55 | 24,107 | -0.35(-1.46%) |
May 28, 2015 | 23.78 | 23.95 | 23.70 | 23.90 | 16,860 | -0.02(-0.08%) |
May 27, 2015 | 23.74 | 23.96 | 23.74 | 23.92 | 22,414 | +0.07(+0.29%) |
May 26, 2015 | 24.00 | 24.00 | 23.78 | 23.85 | 40,604 | -0.66(-2.69%) |
May 22, 2015 | 24.51 | 24.51 | 24.51 | 0 | -0.43(-1.72%) | |
May 21, 2015 | 24.77 | 24.94 | 24.74 | 24.94 | 22,904 | +0.08(+0.32%) |
May 20, 2015 | 24.70 | 24.93 | 24.67 | 24.86 | 16,341 | +0.12(+0.51%) |
May 19, 2015 | 24.73 | 24.81 | 24.71 | 24.73 | 13,481 | -0.06(-0.24%) |
May 18, 2015 | 24.70 | 24.88 | 24.70 | 24.80 | 16,987 | -0.18(-0.74%) |
May 15, 2015 | 24.80 | 24.98 | 24.74 | 24.98 | 17,017 | -0.12(-0.48%) |
May 14, 2015 | 24.98 | 25.10 | 24.94 | 25.10 | 19,793 | +0.34(+1.37%) |
May 13, 2015 | 24.55 | 24.78 | 24.55 | 24.76 | 16,159 | +0.50(+2.04%) |
May 12, 2015 | 24.36 | 24.36 | 24.18 | 24.27 | 13,584 | -0.20(-0.84%) |
May 11, 2015 | 24.52 | 24.56 | 24.42 | 24.47 | 16,615 | -0.25(-1.01%) |
May 08, 2015 | 24.45 | 24.75 | 24.45 | 24.72 | 16,930 | +0.48(+1.98%) |
May 07, 2015 | 24.26 | 24.26 | 24.12 | 24.24 | 28,414 | +0.08(+0.35%) |
May 06, 2015 | 24.14 | 24.23 | 24.07 | 24.16 | 24,587 | +0.50(+2.09%) |
May 05, 2015 | 24.01 | 24.01 | 23.66 | 23.66 | 20,154 | -0.57(-2.35%) |
May 04, 2015 | 24.22 | 24.23 | 24.14 | 24.23 | 26,207 | -0.17(-0.70%) |
May 01, 2015 | 24.38 | 24.41 | 24.18 | 24.40 | 16,247 | +0.24(+0.99%) |
Apr 30, 2015 | 24.05 | 24.26 | 23.99 | 24.16 | 18,905 | +0.01(+0.04%) |
Apr 29, 2015 | 24.10 | 24.26 | 24.06 | 24.15 | 15,394 | +0.18(+0.75%) |
Apr 28, 2015 | 24.05 | 24.05 | 23.89 | 23.97 | 19,302 | -0.07(-0.29%) |
Apr 27, 2015 | 23.93 | 24.11 | 23.93 | 24.04 | 14,231 | +0.13(+0.54%) |
Apr 24, 2015 | 23.73 | 23.92 | 23.67 | 23.91 | 27,241 | -0.18(-0.75%) |
Apr 23, 2015 | 23.89 | 24.14 | 23.89 | 24.09 | 16,043 | +0.00(+0.00%) |
Apr 22, 2015 | 24.26 | 24.26 | 24.01 | 24.09 | 45,388 | -0.52(-2.11%) |
Apr 21, 2015 | 24.56 | 24.66 | 24.54 | 24.61 | 24,460 | +0.06(+0.23%) |
Apr 20, 2015 | 24.56 | 24.60 | 23.99 | 24.55 | 47,759 | -0.02(-0.07%) |
Apr 17, 2015 | 24.54 | 24.69 | 24.42 | 24.57 | 28,492 | -0.98(-3.84%) |
Apr 16, 2015 | 25.99 | 25.99 | 25.19 | 25.55 | 27,948 | -0.77(-2.93%) |
Apr 15, 2015 | 26.27 | 26.32 | 26.00 | 26.32 | 17,280 | +0.14(+0.53%) |
Apr 14, 2015 | 26.06 | 26.18 | 26.00 | 26.18 | 37,839 | +0.31(+1.20%) |
Apr 13, 2015 | 25.92 | 25.97 | 25.77 | 25.87 | 15,296 | -0.13(-0.50%) |
Apr 10, 2015 | 25.98 | 26.07 | 25.98 | 26.00 | 16,935 | +0.05(+0.19%) |
Apr 09, 2015 | 25.98 | 26.00 | 25.88 | 25.95 | 25,531 | -0.26(-0.99%) |
Apr 08, 2015 | 26.27 | 26.33 | 26.14 | 26.21 | 37,192 | +0.16(+0.61%) |
Apr 07, 2015 | 26.14 | 26.21 | 25.95 | 26.05 | 19,549 | -0.34(-1.29%) |
Apr 06, 2015 | 26.26 | 26.41 | 26.16 | 26.39 | 14,268 | +0.28(+1.05%) |
Apr 02, 2015 | 26.11 | 26.11 | 26.11 | 0 | +0.46(+1.81%) |