Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.35 | 22.67 | 22.35 | 22.57 | 70,305 | +0.52(+2.36%) |
Jun 29, 2015 | 22.02 | 22.18 | 21.96 | 22.05 | 69,015 | -0.43(-1.91%) |
Jun 26, 2015 | 22.31 | 22.58 | 22.25 | 22.48 | 34,775 | +0.00(+0.00%) |
Jun 25, 2015 | 22.50 | 22.56 | 22.33 | 22.48 | 95,038 | -0.12(-0.53%) |
Jun 24, 2015 | 22.84 | 23.10 | 22.44 | 22.60 | 116,457 | -0.36(-1.57%) |
Jun 23, 2015 | 22.37 | 23.06 | 22.37 | 22.96 | 111,511 | +0.44(+1.95%) |
Jun 22, 2015 | 22.28 | 22.59 | 22.11 | 22.52 | 80,120 | +0.14(+0.63%) |
Jun 19, 2015 | 22.49 | 22.55 | 22.20 | 22.38 | 93,715 | -0.41(-1.80%) |
Jun 18, 2015 | 22.88 | 22.94 | 22.72 | 22.79 | 97,840 | +0.11(+0.49%) |
Jun 17, 2015 | 23.04 | 23.21 | 22.30 | 22.68 | 170,236 | -0.04(-0.18%) |
Jun 16, 2015 | 22.75 | 22.81 | 22.62 | 22.72 | 65,343 | -0.05(-0.22%) |
Jun 15, 2015 | 22.74 | 22.92 | 22.70 | 22.77 | 196,209 | -0.19(-0.83%) |
Jun 12, 2015 | 23.17 | 23.28 | 22.94 | 22.96 | 103,981 | -0.40(-1.71%) |
Jun 11, 2015 | 23.49 | 23.49 | 23.23 | 23.36 | 86,574 | -0.21(-0.89%) |
Jun 10, 2015 | 23.70 | 23.77 | 23.41 | 23.57 | 147,326 | +0.37(+1.59%) |
Jun 09, 2015 | 23.18 | 23.36 | 23.13 | 23.20 | 207,454 | +0.62(+2.75%) |
Jun 08, 2015 | 22.60 | 22.67 | 22.45 | 22.58 | 74,510 | -0.16(-0.70%) |
Jun 05, 2015 | 22.04 | 22.79 | 21.96 | 22.74 | 134,121 | +0.31(+1.38%) |
Jun 04, 2015 | 22.99 | 22.99 | 22.28 | 22.43 | 215,015 | -0.55(-2.39%) |
Jun 03, 2015 | 23.44 | 23.46 | 22.87 | 22.98 | 362,043 | -0.62(-2.63%) |
Jun 02, 2015 | 23.45 | 23.69 | 23.35 | 23.60 | 65,700 | +0.20(+0.85%) |
Jun 01, 2015 | 23.47 | 23.67 | 23.17 | 23.40 | 53,958 | -0.15(-0.64%) |
May 29, 2015 | 22.70 | 23.70 | 22.70 | 23.55 | 259,656 | +0.97(+4.30%) |
May 28, 2015 | 22.12 | 22.63 | 22.07 | 22.58 | 164,220 | +0.16(+0.71%) |
May 27, 2015 | 22.60 | 22.82 | 22.31 | 22.42 | 225,334 | -0.56(-2.44%) |
May 26, 2015 | 23.23 | 23.25 | 22.78 | 22.98 | 180,610 | -0.61(-2.59%) |
May 22, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 90,500 | -0.35(-1.46%) |
May 21, 2015 | 23.69 | 24.05 | 23.65 | 23.94 | 183,206 | +0.63(+2.70%) |
May 20, 2015 | 23.36 | 23.40 | 23.19 | 23.31 | 184,478 | +0.19(+0.82%) |
May 19, 2015 | 23.46 | 23.49 | 23.02 | 23.12 | 434,097 | -0.77(-3.22%) |
May 18, 2015 | 23.87 | 24.00 | 23.75 | 23.89 | 89,047 | -0.18(-0.75%) |
May 15, 2015 | 23.64 | 24.10 | 23.53 | 24.07 | 121,124 | +0.04(+0.17%) |
May 14, 2015 | 24.24 | 24.35 | 23.86 | 24.03 | 148,157 | -0.07(-0.29%) |
May 13, 2015 | 24.37 | 24.66 | 24.06 | 24.10 | 150,450 | +0.00(+0.00%) |
May 12, 2015 | 23.75 | 24.30 | 23.75 | 24.10 | 191,605 | +0.50(+2.12%) |
May 11, 2015 | 23.71 | 23.78 | 23.41 | 23.60 | 120,121 | -0.24(-1.01%) |
May 08, 2015 | 23.76 | 23.95 | 23.42 | 23.84 | 252,277 | +0.06(+0.25%) |
May 07, 2015 | 24.56 | 24.56 | 23.71 | 23.78 | 242,311 | -0.80(-3.25%) |
May 06, 2015 | 25.10 | 25.30 | 24.53 | 24.58 | 205,501 | +0.01(+0.04%) |
May 05, 2015 | 24.70 | 24.89 | 24.54 | 24.57 | 190,083 | +0.35(+1.45%) |
May 04, 2015 | 24.18 | 24.23 | 24.03 | 24.22 | 104,938 | -0.06(-0.25%) |
May 01, 2015 | 24.10 | 24.30 | 23.88 | 24.28 | 68,717 | -0.02(-0.08%) |
Apr 30, 2015 | 23.98 | 24.37 | 23.93 | 24.30 | 211,526 | +0.44(+1.84%) |
Apr 29, 2015 | 23.67 | 24.26 | 23.63 | 23.86 | 235,449 | +0.34(+1.45%) |
Apr 28, 2015 | 23.53 | 23.84 | 23.49 | 23.52 | 195,154 | -0.02(-0.08%) |
Apr 27, 2015 | 23.80 | 23.80 | 23.48 | 23.54 | 139,746 | -0.23(-0.96%) |
Apr 24, 2015 | 23.64 | 23.80 | 23.53 | 23.77 | 140,998 | +0.17(+0.72%) |
Apr 23, 2015 | 23.23 | 23.85 | 23.21 | 23.60 | 242,111 | +0.71(+3.10%) |
Apr 22, 2015 | 22.76 | 23.01 | 22.65 | 22.89 | 91,341 | +0.29(+1.28%) |
Apr 21, 2015 | 22.99 | 23.11 | 22.48 | 22.60 | 524,852 | -0.51(-2.21%) |
Apr 20, 2015 | 22.93 | 23.42 | 22.93 | 23.11 | 232,027 | -0.11(-0.47%) |
Apr 17, 2015 | 23.22 | 23.48 | 23.02 | 23.22 | 214,422 | -0.04(-0.17%) |
Apr 16, 2015 | 22.80 | 23.60 | 22.68 | 23.26 | 289,652 | +0.39(+1.71%) |
Apr 15, 2015 | 22.02 | 23.11 | 21.94 | 22.87 | 501,956 | +1.07(+4.91%) |
Apr 14, 2015 | 21.72 | 22.00 | 21.65 | 21.80 | 247,851 | +0.26(+1.21%) |
Apr 13, 2015 | 21.83 | 21.87 | 21.34 | 21.54 | 107,996 | +0.04(+0.19%) |
Apr 10, 2015 | 21.28 | 21.58 | 21.28 | 21.50 | 211,916 | +0.42(+2.00%) |
Apr 09, 2015 | 21.07 | 21.53 | 20.99 | 21.08 | 158,827 | +0.21(+1.00%) |
Apr 08, 2015 | 21.67 | 21.67 | 20.65 | 20.87 | 270,239 | -1.02(-4.66%) |
Apr 07, 2015 | 21.40 | 21.96 | 21.30 | 21.89 | 334,657 | +0.43(+2.00%) |
Apr 06, 2015 | 21.00 | 21.63 | 20.78 | 21.46 | 386,971 | +0.92(+4.49%) |
Apr 02, 2015 | 20.66 | 20.54 | 20.54 | 20.54 | 641,300 | -0.58(-2.76%) |