Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.55 | 25.61 | 25.29 | 25.33 | 38,661 | +0.03(+0.13%) |
Jun 29, 2015 | 25.76 | 25.87 | 25.28 | 25.30 | 81,334 | -0.71(-2.71%) |
Jun 26, 2015 | 25.91 | 26.04 | 25.78 | 26.00 | 224,545 | +0.13(+0.49%) |
Jun 25, 2015 | 25.95 | 26.04 | 25.83 | 25.88 | 61,049 | +0.01(+0.03%) |
Jun 24, 2015 | 25.83 | 26.04 | 25.83 | 25.87 | 33,674 | -0.08(-0.29%) |
Jun 23, 2015 | 25.78 | 26.04 | 25.78 | 25.94 | 47,381 | +0.09(+0.36%) |
Jun 22, 2015 | 25.69 | 25.89 | 25.65 | 25.85 | 33,767 | +0.35(+1.38%) |
Jun 19, 2015 | 25.71 | 25.78 | 25.47 | 25.50 | 201,061 | -0.13(-0.52%) |
Jun 18, 2015 | 25.47 | 25.74 | 25.20 | 25.63 | 56,515 | +0.20(+0.79%) |
Jun 17, 2015 | 25.89 | 25.93 | 25.41 | 25.43 | 37,143 | -0.40(-1.56%) |
Jun 16, 2015 | 25.53 | 26.01 | 25.49 | 25.83 | 35,294 | +0.14(+0.56%) |
Jun 15, 2015 | 25.44 | 26.00 | 25.25 | 25.69 | 61,482 | +0.06(+0.23%) |
Jun 12, 2015 | 25.57 | 25.68 | 25.40 | 25.63 | 42,651 | +0.05(+0.20%) |
Jun 11, 2015 | 25.46 | 25.73 | 25.38 | 25.58 | 45,319 | -0.08(-0.29%) |
Jun 10, 2015 | 25.28 | 25.88 | 25.24 | 25.66 | 146,005 | +0.48(+1.90%) |
Jun 09, 2015 | 25.00 | 25.29 | 24.96 | 25.18 | 150,889 | +0.12(+0.47%) |
Jun 08, 2015 | 24.81 | 25.17 | 24.75 | 25.06 | 126,231 | +0.28(+1.12%) |
Jun 05, 2015 | 24.57 | 24.99 | 24.47 | 24.78 | 343,899 | +0.22(+0.89%) |
Jun 04, 2015 | 24.51 | 24.74 | 24.42 | 24.57 | 79,228 | -0.12(-0.48%) |
Jun 03, 2015 | 24.44 | 24.77 | 24.36 | 24.68 | 221,054 | +0.32(+1.31%) |
Jun 02, 2015 | 24.05 | 24.53 | 24.05 | 24.36 | 73,611 | +0.18(+0.73%) |
Jun 01, 2015 | 24.47 | 24.47 | 23.95 | 24.19 | 43,527 | -0.07(-0.28%) |
May 29, 2015 | 24.30 | 24.53 | 24.00 | 24.26 | 40,961 | -0.16(-0.65%) |
May 28, 2015 | 24.52 | 24.69 | 24.31 | 24.42 | 75,722 | -0.24(-0.95%) |
May 27, 2015 | 24.31 | 24.68 | 24.24 | 24.65 | 88,510 | +0.34(+1.38%) |
May 26, 2015 | 24.45 | 24.58 | 24.26 | 24.31 | 99,891 | -0.29(-1.16%) |
May 22, 2015 | 24.74 | 24.60 | 24.60 | 24.60 | 28,813 | -0.24(-0.98%) |
May 21, 2015 | 25.06 | 25.06 | 24.78 | 24.84 | 40,637 | -0.17(-0.67%) |
May 20, 2015 | 24.99 | 25.09 | 24.78 | 25.01 | 31,536 | -0.04(-0.17%) |
May 19, 2015 | 24.90 | 25.14 | 24.80 | 25.05 | 34,335 | +0.11(+0.44%) |
May 18, 2015 | 24.60 | 25.13 | 24.60 | 24.94 | 42,440 | +0.30(+1.23%) |
May 15, 2015 | 24.73 | 24.73 | 24.57 | 24.64 | 45,407 | -0.20(-0.81%) |
May 14, 2015 | 24.86 | 24.94 | 24.80 | 24.84 | 74,915 | -0.02(-0.07%) |
May 13, 2015 | 24.92 | 25.01 | 24.83 | 24.86 | 50,638 | -0.08(-0.30%) |
May 12, 2015 | 24.86 | 24.94 | 24.76 | 24.94 | 87,147 | -0.02(-0.07%) |
May 11, 2015 | 24.84 | 25.05 | 24.84 | 24.95 | 52,603 | +0.03(+0.13%) |
May 08, 2015 | 25.03 | 25.03 | 24.63 | 24.92 | 108,484 | -0.04(-0.17%) |
May 07, 2015 | 24.77 | 25.12 | 24.77 | 24.96 | 96,163 | +0.12(+0.47%) |
May 06, 2015 | 24.64 | 24.99 | 24.64 | 24.84 | 106,417 | +0.23(+0.92%) |
May 05, 2015 | 24.58 | 24.77 | 24.34 | 24.62 | 79,481 | -0.09(-0.37%) |
May 04, 2015 | 24.64 | 24.94 | 24.57 | 24.71 | 74,352 | +0.00(+0.00%) |
May 01, 2015 | 25.04 | 26.12 | 24.64 | 24.71 | 77,400 | -0.40(-1.60%) |
Apr 30, 2015 | 25.46 | 25.56 | 24.99 | 25.11 | 92,314 | -0.60(-2.34%) |
Apr 29, 2015 | 25.75 | 25.99 | 25.66 | 25.71 | 24,063 | -0.22(-0.84%) |
Apr 28, 2015 | 25.55 | 25.94 | 25.55 | 25.93 | 35,463 | +0.32(+1.24%) |
Apr 27, 2015 | 25.71 | 26.04 | 25.34 | 25.61 | 93,158 | -0.26(-1.00%) |
Apr 24, 2015 | 26.20 | 26.47 | 25.87 | 25.87 | 139,931 | -0.38(-1.46%) |
Apr 23, 2015 | 26.34 | 26.51 | 26.15 | 26.25 | 30,967 | -0.04(-0.16%) |
Apr 22, 2015 | 25.94 | 26.36 | 25.78 | 26.30 | 49,460 | +0.32(+1.22%) |
Apr 21, 2015 | 25.87 | 26.43 | 25.87 | 25.98 | 64,631 | +0.13(+0.48%) |
Apr 20, 2015 | 25.45 | 25.87 | 25.45 | 25.85 | 28,472 | +0.49(+1.94%) |
Apr 17, 2015 | 25.50 | 25.86 | 25.30 | 25.36 | 61,723 | -0.34(-1.33%) |
Apr 16, 2015 | 25.78 | 25.86 | 25.63 | 25.70 | 21,813 | -0.18(-0.68%) |
Apr 15, 2015 | 25.53 | 25.88 | 25.40 | 25.88 | 61,835 | +0.41(+1.61%) |
Apr 14, 2015 | 25.38 | 25.48 | 25.25 | 25.47 | 55,045 | -0.05(-0.20%) |
Apr 13, 2015 | 25.69 | 25.70 | 25.46 | 25.52 | 39,274 | -0.17(-0.65%) |
Apr 10, 2015 | 25.75 | 25.75 | 25.35 | 25.69 | 28,238 | +0.09(+0.36%) |
Apr 09, 2015 | 25.71 | 25.83 | 25.04 | 25.60 | 45,754 | -0.13(-0.49%) |
Apr 08, 2015 | 25.61 | 25.80 | 25.55 | 25.72 | 45,018 | +0.02(+0.06%) |
Apr 07, 2015 | 25.72 | 25.82 | 25.31 | 25.70 | 48,305 | +0.06(+0.23%) |
Apr 06, 2015 | 25.63 | 25.86 | 25.37 | 25.65 | 75,130 | -0.11(-0.42%) |
Apr 02, 2015 | 25.66 | 25.75 | 25.75 | 25.75 | 35,827 | +0.10(+0.39%) |