Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.94 | 23.23 | 22.69 | 22.81 | 734,386 | +0.23(+1.02%) |
Jun 29, 2015 | 22.98 | 23.28 | 22.08 | 22.58 | 769,409 | -1.03(-4.36%) |
Jun 26, 2015 | 22.93 | 23.65 | 22.85 | 23.61 | 1,449,141 | +0.63(+2.74%) |
Jun 25, 2015 | 23.56 | 23.70 | 22.73 | 22.98 | 829,765 | -0.54(-2.30%) |
Jun 24, 2015 | 24.50 | 24.50 | 23.29 | 23.52 | 720,346 | -0.97(-3.96%) |
Jun 23, 2015 | 24.24 | 24.52 | 23.91 | 24.49 | 503,562 | +0.21(+0.86%) |
Jun 22, 2015 | 23.93 | 24.34 | 23.33 | 24.28 | 942,957 | +0.50(+2.10%) |
Jun 19, 2015 | 25.50 | 25.56 | 23.50 | 23.78 | 2,364,291 | -0.64(-2.62%) |
Jun 18, 2015 | 23.00 | 25.15 | 22.86 | 24.42 | 2,820,323 | +1.54(+6.73%) |
Jun 17, 2015 | 22.70 | 23.00 | 22.48 | 22.88 | 844,558 | +0.25(+1.10%) |
Jun 16, 2015 | 22.75 | 22.94 | 22.48 | 22.63 | 625,769 | -0.08(-0.35%) |
Jun 15, 2015 | 22.21 | 22.76 | 21.83 | 22.71 | 1,022,248 | +0.63(+2.85%) |
Jun 12, 2015 | 22.29 | 22.50 | 21.92 | 22.08 | 732,384 | -0.34(-1.52%) |
Jun 11, 2015 | 22.37 | 22.45 | 22.00 | 22.42 | 393,652 | +0.14(+0.63%) |
Jun 10, 2015 | 22.10 | 22.38 | 21.90 | 22.28 | 665,731 | +0.10(+0.45%) |
Jun 09, 2015 | 22.35 | 22.55 | 21.57 | 22.18 | 667,767 | -0.16(-0.72%) |
Jun 08, 2015 | 22.06 | 22.76 | 21.92 | 22.34 | 871,534 | +0.26(+1.18%) |
Jun 05, 2015 | 21.51 | 22.25 | 21.30 | 22.08 | 579,015 | +0.58(+2.70%) |
Jun 04, 2015 | 21.62 | 22.14 | 21.30 | 21.50 | 1,354,404 | +0.12(+0.56%) |
Jun 03, 2015 | 21.20 | 21.45 | 20.86 | 21.38 | 622,575 | +0.29(+1.38%) |
Jun 02, 2015 | 21.44 | 22.13 | 20.66 | 21.09 | 2,664,299 | -0.03(-0.14%) |
Jun 01, 2015 | 20.33 | 21.93 | 20.33 | 21.12 | 2,438,509 | +1.27(+6.40%) |
May 29, 2015 | 19.35 | 20.18 | 19.31 | 19.85 | 1,480,081 | +0.57(+2.96%) |
May 28, 2015 | 19.60 | 19.63 | 18.93 | 19.28 | 701,172 | -0.33(-1.68%) |
May 27, 2015 | 19.46 | 19.65 | 19.31 | 19.61 | 577,411 | +0.22(+1.13%) |
May 26, 2015 | 19.80 | 19.83 | 18.97 | 19.39 | 986,765 | -0.49(-2.46%) |
May 22, 2015 | 19.37 | 19.88 | 19.88 | 19.88 | 785,800 | +0.57(+2.95%) |
May 21, 2015 | 19.36 | 19.55 | 18.90 | 19.31 | 1,275,561 | +0.02(+0.10%) |
May 20, 2015 | 19.68 | 19.69 | 18.80 | 19.29 | 5,013,798 | -0.02(-0.10%) |
May 19, 2015 | 19.63 | 19.93 | 19.00 | 19.31 | 1,193,078 | -0.91(-4.50%) |
May 18, 2015 | 20.30 | 20.40 | 19.89 | 20.22 | 517,074 | -0.07(-0.34%) |
May 15, 2015 | 19.96 | 20.50 | 19.57 | 20.29 | 1,224,584 | +0.28(+1.40%) |
May 14, 2015 | 19.86 | 20.05 | 19.32 | 20.01 | 454,395 | +0.23(+1.16%) |
May 13, 2015 | 20.09 | 20.31 | 19.61 | 19.78 | 411,466 | -0.20(-1.00%) |
May 12, 2015 | 20.06 | 20.28 | 19.64 | 19.98 | 437,626 | -0.19(-0.94%) |
May 11, 2015 | 20.00 | 20.75 | 19.86 | 20.17 | 695,878 | +0.32(+1.61%) |
May 08, 2015 | 19.54 | 20.05 | 19.22 | 19.85 | 610,774 | +0.53(+2.74%) |
May 07, 2015 | 19.35 | 19.62 | 18.84 | 19.32 | 537,393 | +0.01(+0.05%) |
May 06, 2015 | 19.05 | 19.40 | 18.79 | 19.31 | 667,913 | +0.51(+2.71%) |
May 05, 2015 | 18.95 | 19.15 | 18.63 | 18.80 | 895,680 | -0.27(-1.42%) |
May 04, 2015 | 18.46 | 19.68 | 18.37 | 19.07 | 1,010,785 | +0.89(+4.90%) |
May 01, 2015 | 17.75 | 19.07 | 17.57 | 18.18 | 1,184,375 | +0.73(+4.18%) |
Apr 30, 2015 | 18.45 | 18.56 | 17.13 | 17.45 | 1,716,421 | -0.96(-5.21%) |
Apr 29, 2015 | 19.20 | 19.37 | 18.30 | 18.41 | 1,348,329 | -0.88(-4.56%) |
Apr 28, 2015 | 19.52 | 19.90 | 18.72 | 19.29 | 1,424,709 | -0.03(-0.16%) |
Apr 27, 2015 | 20.26 | 20.42 | 19.20 | 19.32 | 1,575,251 | -0.81(-4.02%) |
Apr 24, 2015 | 20.02 | 20.30 | 19.57 | 20.13 | 1,149,239 | +0.04(+0.20%) |
Apr 23, 2015 | 18.64 | 20.25 | 18.54 | 20.09 | 1,805,382 | +1.47(+7.89%) |
Apr 22, 2015 | 18.16 | 18.77 | 18.10 | 18.62 | 1,136,462 | +0.56(+3.10%) |
Apr 21, 2015 | 19.01 | 19.23 | 18.04 | 18.06 | 1,081,995 | -0.94(-4.95%) |
Apr 20, 2015 | 17.71 | 19.20 | 17.55 | 19.00 | 1,884,600 | +1.43(+8.14%) |
Apr 17, 2015 | 17.46 | 18.48 | 17.30 | 17.57 | 1,985,055 | +0.49(+2.87%) |
Apr 16, 2015 | 16.03 | 20.43 | 16.03 | 17.08 | 8,316,909 | +0.98(+6.09%) |
Apr 15, 2015 | 16.19 | 16.39 | 15.93 | 16.10 | 481,118 | -0.06(-0.37%) |
Apr 14, 2015 | 16.32 | 16.53 | 16.13 | 16.16 | 415,123 | -0.18(-1.10%) |
Apr 13, 2015 | 16.30 | 16.52 | 16.23 | 16.34 | 367,967 | +0.05(+0.31%) |
Apr 10, 2015 | 16.45 | 16.50 | 16.20 | 16.29 | 391,372 | -0.10(-0.61%) |
Apr 09, 2015 | 16.27 | 16.48 | 15.85 | 16.39 | 1,055,337 | +0.17(+1.05%) |
Apr 08, 2015 | 16.00 | 16.35 | 15.85 | 16.22 | 1,513,386 | +0.28(+1.76%) |
Apr 07, 2015 | 15.75 | 16.17 | 15.70 | 15.94 | 886,276 | +0.28(+1.79%) |
Apr 06, 2015 | 15.30 | 15.72 | 15.13 | 15.66 | 619,878 | +0.37(+2.42%) |
Apr 02, 2015 | 15.25 | 15.29 | 15.29 | 15.29 | 1,334,700 | +0.08(+0.53%) |