Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.81 | 25.01 | 24.53 | 24.71 | 183,691 | +0.12(+0.50%) |
Jun 29, 2015 | 25.04 | 25.18 | 24.53 | 24.59 | 237,441 | -0.66(-2.62%) |
Jun 26, 2015 | 25.05 | 25.26 | 25.02 | 25.25 | 499,175 | +0.19(+0.77%) |
Jun 25, 2015 | 24.98 | 25.33 | 24.87 | 25.05 | 169,833 | -0.10(-0.39%) |
Jun 24, 2015 | 25.07 | 25.37 | 24.86 | 25.15 | 256,465 | -0.01(-0.03%) |
Jun 23, 2015 | 24.88 | 25.16 | 24.71 | 25.16 | 193,359 | +0.34(+1.38%) |
Jun 22, 2015 | 24.88 | 24.97 | 24.73 | 24.81 | 230,383 | +0.09(+0.36%) |
Jun 19, 2015 | 24.90 | 24.90 | 24.65 | 24.73 | 473,879 | -0.11(-0.43%) |
Jun 18, 2015 | 24.60 | 24.92 | 24.37 | 24.83 | 204,545 | +0.33(+1.33%) |
Jun 17, 2015 | 24.75 | 24.75 | 24.50 | 24.51 | 124,147 | -0.11(-0.43%) |
Jun 16, 2015 | 24.22 | 24.71 | 24.06 | 24.61 | 168,895 | +0.32(+1.31%) |
Jun 15, 2015 | 24.32 | 24.51 | 23.99 | 24.30 | 173,700 | -0.26(-1.08%) |
Jun 12, 2015 | 24.58 | 24.67 | 24.37 | 24.56 | 159,523 | -0.02(-0.07%) |
Jun 11, 2015 | 24.34 | 24.62 | 24.19 | 24.58 | 141,289 | +0.33(+1.34%) |
Jun 10, 2015 | 23.88 | 24.35 | 23.79 | 24.25 | 186,355 | +0.55(+2.30%) |
Jun 09, 2015 | 23.60 | 23.84 | 23.43 | 23.70 | 100,120 | +0.06(+0.26%) |
Jun 08, 2015 | 23.81 | 24.02 | 23.47 | 23.64 | 410,085 | -0.22(-0.92%) |
Jun 05, 2015 | 23.90 | 24.11 | 23.69 | 23.86 | 290,786 | -0.09(-0.37%) |
Jun 04, 2015 | 24.09 | 24.37 | 23.85 | 23.95 | 229,044 | -0.32(-1.31%) |
Jun 03, 2015 | 24.04 | 24.47 | 23.91 | 24.27 | 237,859 | +0.40(+1.66%) |
Jun 02, 2015 | 23.65 | 24.07 | 23.51 | 23.87 | 176,399 | +0.10(+0.41%) |
Jun 01, 2015 | 24.03 | 24.03 | 23.63 | 23.78 | 197,795 | -0.11(-0.44%) |
May 29, 2015 | 24.06 | 24.18 | 23.82 | 23.88 | 233,211 | -0.23(-0.95%) |
May 28, 2015 | 23.70 | 24.15 | 23.66 | 24.11 | 306,373 | +0.36(+1.52%) |
May 27, 2015 | 23.42 | 23.78 | 23.24 | 23.75 | 164,846 | +0.42(+1.81%) |
May 26, 2015 | 23.51 | 23.56 | 23.15 | 23.33 | 158,499 | -0.23(-0.97%) |
May 22, 2015 | 23.87 | 23.56 | 23.56 | 23.56 | 129,413 | -0.32(-1.33%) |
May 21, 2015 | 23.88 | 23.88 | 23.69 | 23.87 | 133,790 | +0.00(+0.00%) |
May 20, 2015 | 23.96 | 23.96 | 23.75 | 23.87 | 86,300 | +0.00(+0.00%) |
May 19, 2015 | 24.02 | 24.07 | 23.75 | 23.87 | 155,048 | -0.20(-0.84%) |
May 18, 2015 | 23.68 | 24.08 | 23.63 | 24.07 | 137,235 | +0.28(+1.18%) |
May 15, 2015 | 24.01 | 24.02 | 23.62 | 23.79 | 169,151 | -0.19(-0.77%) |
May 14, 2015 | 23.79 | 24.01 | 23.64 | 23.98 | 126,969 | +0.33(+1.42%) |
May 13, 2015 | 23.94 | 24.00 | 23.53 | 23.64 | 133,242 | -0.15(-0.63%) |
May 12, 2015 | 24.35 | 24.37 | 23.73 | 23.79 | 245,007 | -0.53(-2.20%) |
May 11, 2015 | 23.88 | 24.60 | 23.76 | 24.33 | 409,367 | +0.46(+1.95%) |
May 08, 2015 | 24.25 | 24.25 | 23.84 | 23.86 | 117,246 | -0.13(-0.55%) |
May 07, 2015 | 23.80 | 24.09 | 23.75 | 23.99 | 105,801 | +0.14(+0.59%) |
May 06, 2015 | 23.90 | 23.90 | 23.64 | 23.85 | 141,978 | +0.06(+0.26%) |
May 05, 2015 | 23.86 | 24.03 | 23.50 | 23.79 | 213,643 | -0.09(-0.37%) |
May 04, 2015 | 23.80 | 24.13 | 23.68 | 23.88 | 284,830 | +0.04(+0.15%) |
May 01, 2015 | 23.67 | 23.90 | 23.44 | 23.85 | 210,957 | +0.24(+1.00%) |
Apr 30, 2015 | 24.47 | 25.03 | 23.27 | 23.61 | 443,536 | -0.62(-2.57%) |
Apr 29, 2015 | 24.38 | 24.51 | 24.20 | 24.23 | 125,145 | -0.31(-1.25%) |
Apr 28, 2015 | 24.56 | 24.83 | 24.45 | 24.54 | 310,828 | +0.02(+0.07%) |
Apr 27, 2015 | 24.84 | 25.03 | 24.43 | 24.52 | 147,398 | -0.18(-0.74%) |
Apr 24, 2015 | 24.76 | 24.94 | 24.63 | 24.70 | 128,698 | -0.08(-0.32%) |
Apr 23, 2015 | 24.77 | 25.00 | 24.70 | 24.78 | 160,061 | +0.02(+0.07%) |
Apr 22, 2015 | 24.56 | 24.94 | 24.25 | 24.77 | 162,826 | +0.15(+0.60%) |
Apr 21, 2015 | 25.05 | 25.16 | 24.49 | 24.62 | 176,066 | -0.27(-1.09%) |
Apr 20, 2015 | 24.84 | 25.10 | 24.58 | 24.89 | 334,855 | +0.44(+1.79%) |
Apr 17, 2015 | 25.13 | 25.27 | 24.37 | 24.45 | 237,181 | -0.84(-3.33%) |
Apr 16, 2015 | 25.12 | 25.39 | 24.99 | 25.29 | 257,981 | +0.18(+0.70%) |
Apr 15, 2015 | 25.17 | 25.48 | 25.12 | 25.12 | 384,646 | -0.05(-0.21%) |
Apr 14, 2015 | 25.33 | 25.33 | 25.01 | 25.17 | 145,999 | -0.08(-0.31%) |
Apr 13, 2015 | 24.93 | 25.41 | 24.90 | 25.25 | 214,946 | +0.27(+1.09%) |
Apr 10, 2015 | 25.27 | 25.28 | 24.92 | 24.98 | 269,588 | -0.18(-0.70%) |
Apr 09, 2015 | 25.26 | 25.33 | 24.96 | 25.15 | 335,089 | -0.08(-0.31%) |
Apr 08, 2015 | 25.20 | 25.45 | 25.19 | 25.23 | 232,627 | +0.08(+0.31%) |
Apr 07, 2015 | 25.67 | 25.85 | 25.14 | 25.15 | 313,820 | -0.50(-1.95%) |
Apr 06, 2015 | 25.69 | 25.86 | 25.54 | 25.65 | 189,953 | -0.09(-0.34%) |
Apr 02, 2015 | 25.67 | 25.74 | 25.74 | 25.74 | 135,332 | +0.12(+0.48%) |