Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.26 | 24.83 | 24.03 | 24.65 | 4,628 | +0.55(+2.28%) |
Jun 29, 2015 | 24.76 | 25.67 | 24.03 | 24.10 | 11,092 | -0.87(-3.48%) |
Jun 26, 2015 | 25.33 | 26.39 | 24.50 | 24.97 | 293,330 | -0.40(-1.58%) |
Jun 25, 2015 | 25.42 | 25.90 | 24.93 | 25.37 | 8,464 | -0.04(-0.16%) |
Jun 24, 2015 | 25.21 | 25.84 | 25.04 | 25.41 | 6,032 | +0.09(+0.36%) |
Jun 23, 2015 | 25.48 | 25.84 | 24.62 | 25.32 | 6,984 | -0.07(-0.28%) |
Jun 22, 2015 | 25.16 | 25.64 | 24.51 | 25.39 | 3,153 | +0.14(+0.55%) |
Jun 19, 2015 | 26.14 | 26.14 | 25.01 | 25.25 | 21,836 | -0.93(-3.55%) |
Jun 18, 2015 | 25.25 | 26.41 | 25.20 | 26.18 | 3,431 | +0.71(+2.79%) |
Jun 17, 2015 | 25.40 | 25.47 | 25.25 | 25.47 | 2,170 | -0.22(-0.86%) |
Jun 16, 2015 | 25.04 | 25.87 | 25.04 | 25.69 | 3,609 | +0.37(+1.46%) |
Jun 15, 2015 | 25.76 | 26.17 | 25.25 | 25.32 | 5,846 | -0.26(-1.02%) |
Jun 12, 2015 | 25.53 | 25.58 | 25.02 | 25.58 | 8,665 | +0.08(+0.31%) |
Jun 11, 2015 | 25.65 | 25.78 | 25.31 | 25.50 | 1,713 | -0.60(-2.30%) |
Jun 10, 2015 | 25.47 | 26.43 | 25.47 | 26.10 | 8,933 | +0.04(+0.15%) |
Jun 09, 2015 | 26.01 | 26.24 | 25.93 | 26.06 | 3,979 | -0.19(-0.72%) |
Jun 08, 2015 | 25.46 | 26.35 | 25.29 | 26.25 | 6,013 | +0.37(+1.43%) |
Jun 05, 2015 | 25.86 | 25.88 | 25.71 | 25.88 | 12,464 | +0.13(+0.50%) |
Jun 04, 2015 | 25.89 | 25.89 | 25.73 | 25.75 | 5,290 | -0.07(-0.27%) |
Jun 03, 2015 | 25.74 | 25.93 | 25.73 | 25.82 | 25,423 | -0.07(-0.27%) |
Jun 02, 2015 | 25.52 | 25.95 | 25.21 | 25.89 | 23,215 | +0.14(+0.54%) |
Jun 01, 2015 | 25.96 | 25.79 | 25.70 | 25.75 | 9,634 | -0.04(-0.16%) |
May 29, 2015 | 25.45 | 25.99 | 25.30 | 25.79 | 10,424 | +0.14(+0.55%) |
May 28, 2015 | 25.60 | 25.95 | 24.96 | 25.65 | 7,637 | -0.04(-0.16%) |
May 27, 2015 | 25.63 | 25.91 | 25.07 | 25.69 | 7,815 | +0.44(+1.74%) |
May 26, 2015 | 25.03 | 25.95 | 25.00 | 25.25 | 14,347 | -0.05(-0.20%) |
May 22, 2015 | 25.50 | 25.30 | 25.30 | 25.30 | 7,300 | -0.20(-0.78%) |
May 21, 2015 | 25.52 | 25.83 | 25.46 | 25.50 | 3,399 | -0.43(-1.66%) |
May 20, 2015 | 25.50 | 25.95 | 25.50 | 25.93 | 1,316 | +0.43(+1.69%) |
May 19, 2015 | 25.23 | 25.95 | 25.23 | 25.50 | 13,178 | -0.03(-0.12%) |
May 18, 2015 | 25.20 | 25.90 | 25.20 | 25.53 | 6,725 | +0.00(+0.00%) |
May 15, 2015 | 25.73 | 25.73 | 25.17 | 25.53 | 9,213 | -0.23(-0.89%) |
May 14, 2015 | 25.43 | 25.86 | 25.25 | 25.76 | 5,661 | +0.07(+0.25%) |
May 13, 2015 | 25.12 | 25.89 | 25.12 | 25.70 | 4,388 | +0.14(+0.53%) |
May 12, 2015 | 25.02 | 25.90 | 24.94 | 25.56 | 2,422 | -0.19(-0.74%) |
May 11, 2015 | 25.48 | 25.90 | 25.00 | 25.75 | 7,204 | +0.63(+2.51%) |
May 08, 2015 | 25.83 | 25.83 | 24.90 | 25.12 | 4,754 | -0.44(-1.72%) |
May 07, 2015 | 25.14 | 25.91 | 24.38 | 25.56 | 10,229 | +0.55(+2.20%) |
May 06, 2015 | 25.07 | 25.50 | 24.52 | 25.01 | 4,080 | -0.54(-2.11%) |
May 05, 2015 | 24.72 | 25.95 | 24.72 | 25.55 | 10,628 | +0.16(+0.63%) |
May 04, 2015 | 25.05 | 25.75 | 24.34 | 25.39 | 8,767 | +0.23(+0.91%) |
May 01, 2015 | 25.43 | 25.91 | 24.34 | 25.16 | 5,045 | -0.65(-2.52%) |
Apr 30, 2015 | 25.82 | 25.95 | 25.78 | 25.81 | 15,299 | -0.10(-0.39%) |
Apr 29, 2015 | 25.86 | 26.00 | 25.77 | 25.91 | 3,648 | -0.08(-0.31%) |
Apr 28, 2015 | 25.75 | 25.99 | 25.75 | 25.99 | 6,293 | +0.00(+0.00%) |
Apr 27, 2015 | 26.00 | 26.00 | 25.95 | 25.99 | 9,074 | +0.00(+0.00%) |
Apr 24, 2015 | 25.93 | 26.00 | 25.85 | 25.99 | 2,820 | +0.01(+0.04%) |
Apr 23, 2015 | 25.75 | 26.00 | 25.75 | 25.98 | 9,287 | -0.01(-0.04%) |
Apr 22, 2015 | 25.95 | 26.00 | 25.95 | 25.99 | 5,809 | +0.04(+0.15%) |
Apr 21, 2015 | 26.00 | 26.00 | 25.95 | 25.95 | 1,421 | -0.17(-0.65%) |
Apr 20, 2015 | 25.95 | 26.13 | 25.95 | 26.12 | 3,704 | +0.16(+0.62%) |
Apr 17, 2015 | 25.92 | 26.02 | 25.92 | 25.96 | 2,933 | +0.01(+0.04%) |
Apr 16, 2015 | 25.95 | 25.96 | 25.90 | 25.95 | 1,288 | -0.11(-0.42%) |
Apr 15, 2015 | 25.95 | 26.25 | 25.95 | 26.06 | 3,712 | -0.01(-0.04%) |
Apr 14, 2015 | 26.03 | 26.24 | 25.95 | 26.07 | 3,070 | -0.19(-0.72%) |
Apr 13, 2015 | 25.98 | 26.42 | 25.95 | 26.26 | 5,359 | +0.27(+1.04%) |
Apr 10, 2015 | 25.95 | 26.43 | 25.94 | 25.99 | 2,842 | +0.00(+0.00%) |
Apr 09, 2015 | 26.00 | 26.00 | 25.94 | 25.99 | 12,522 | +0.02(+0.08%) |
Apr 08, 2015 | 25.95 | 26.43 | 25.62 | 25.97 | 32,250 | +0.35(+1.37%) |
Apr 07, 2015 | 25.59 | 26.19 | 25.24 | 25.62 | 5,875 | -0.51(-1.95%) |
Apr 06, 2015 | 24.38 | 26.40 | 24.38 | 26.13 | 5,405 | +1.51(+6.13%) |
Apr 02, 2015 | 25.00 | 24.62 | 24.62 | 24.62 | 10,300 | -0.37(-1.48%) |