Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.20 | 23.20 | 23.20 | 0 | +0.40(+1.75%) | |
Jun 29, 2015 | 22.90 | 23.11 | 22.68 | 22.80 | 299,733 | -0.27(-1.17%) |
Jun 26, 2015 | 23.00 | 23.23 | 22.91 | 23.07 | 205,857 | +0.05(+0.22%) |
Jun 25, 2015 | 23.24 | 23.31 | 22.98 | 23.02 | 252,324 | -0.14(-0.60%) |
Jun 24, 2015 | 22.50 | 23.18 | 22.49 | 23.16 | 353,660 | +0.59(+2.61%) |
Jun 23, 2015 | 22.61 | 22.71 | 22.53 | 22.57 | 122,621 | -0.02(-0.09%) |
Jun 22, 2015 | 22.79 | 22.80 | 22.54 | 22.59 | 190,190 | -0.15(-0.66%) |
Jun 19, 2015 | 22.94 | 23.10 | 22.46 | 22.74 | 267,437 | -0.36(-1.56%) |
Jun 18, 2015 | 23.05 | 23.24 | 23.00 | 23.10 | 95,957 | +0.10(+0.43%) |
Jun 17, 2015 | 23.12 | 23.12 | 22.95 | 23.00 | 169,005 | -0.02(-0.09%) |
Jun 16, 2015 | 23.07 | 23.12 | 22.95 | 23.02 | 227,546 | -0.12(-0.52%) |
Jun 15, 2015 | 22.73 | 23.14 | 22.73 | 23.14 | 249,521 | +0.35(+1.54%) |
Jun 12, 2015 | 22.66 | 22.95 | 22.66 | 22.79 | 161,455 | +0.07(+0.31%) |
Jun 11, 2015 | 22.70 | 22.81 | 22.55 | 22.72 | 363,232 | -0.01(-0.04%) |
Jun 10, 2015 | 22.66 | 22.95 | 22.66 | 22.73 | 338,728 | +0.00(+0.00%) |
Jun 09, 2015 | 22.78 | 22.90 | 22.58 | 22.73 | 356,111 | -0.20(-0.87%) |
Jun 08, 2015 | 23.21 | 23.32 | 22.90 | 22.93 | 234,957 | -0.33(-1.42%) |
Jun 05, 2015 | 23.30 | 23.65 | 23.23 | 23.26 | 125,025 | -0.09(-0.39%) |
Jun 04, 2015 | 23.22 | 23.47 | 23.19 | 23.35 | 230,089 | -0.05(-0.21%) |
Jun 03, 2015 | 23.50 | 23.62 | 23.39 | 23.40 | 171,934 | +0.01(+0.04%) |
Jun 02, 2015 | 23.46 | 23.62 | 23.32 | 23.39 | 200,468 | -0.15(-0.64%) |
Jun 01, 2015 | 23.41 | 23.63 | 23.10 | 23.54 | 161,847 | +0.22(+0.94%) |
May 29, 2015 | 23.25 | 23.38 | 23.25 | 23.32 | 472,840 | +0.00(+0.00%) |
May 28, 2015 | 23.13 | 23.44 | 23.08 | 23.32 | 300,688 | +0.02(+0.09%) |
May 27, 2015 | 23.20 | 23.31 | 23.03 | 23.30 | 339,636 | +0.06(+0.26%) |
May 26, 2015 | 23.15 | 23.35 | 23.00 | 23.24 | 184,806 | +0.13(+0.56%) |
May 25, 2015 | 23.02 | 23.35 | 23.02 | 23.11 | 52,325 | +0.09(+0.39%) |
May 22, 2015 | 22.96 | 23.09 | 22.64 | 23.02 | 174,347 | +0.08(+0.35%) |
May 21, 2015 | 23.57 | 23.63 | 22.84 | 22.94 | 380,184 | -0.58(-2.47%) |
May 20, 2015 | 23.12 | 23.90 | 23.10 | 23.52 | 303,283 | +0.27(+1.16%) |
May 19, 2015 | 23.13 | 23.38 | 23.12 | 23.25 | 314,170 | +0.15(+0.65%) |
May 15, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.09(+0.39%) | |
May 14, 2015 | 22.67 | 23.14 | 22.60 | 23.01 | 323,073 | +0.40(+1.77%) |
May 13, 2015 | 22.56 | 22.71 | 22.53 | 22.61 | 478,500 | -0.09(-0.40%) |
May 12, 2015 | 22.72 | 22.82 | 22.54 | 22.70 | 289,823 | -0.14(-0.61%) |
May 11, 2015 | 23.30 | 23.32 | 22.68 | 22.84 | 205,879 | -0.40(-1.72%) |
May 08, 2015 | 23.40 | 23.40 | 23.02 | 23.24 | 174,681 | -0.02(-0.09%) |
May 07, 2015 | 23.45 | 23.45 | 23.04 | 23.26 | 230,048 | -0.21(-0.89%) |
May 06, 2015 | 23.37 | 23.50 | 23.07 | 23.47 | 264,656 | +0.08(+0.34%) |
May 05, 2015 | 24.01 | 24.04 | 23.32 | 23.39 | 219,645 | -0.58(-2.42%) |
May 04, 2015 | 23.42 | 24.20 | 23.28 | 23.97 | 795,644 | +0.66(+2.83%) |
May 01, 2015 | 23.42 | 23.42 | 23.10 | 23.31 | 318,897 | -0.17(-0.72%) |
Apr 30, 2015 | 24.07 | 24.10 | 22.84 | 23.48 | 664,061 | -1.18(-4.79%) |
Apr 29, 2015 | 25.20 | 25.20 | 24.48 | 24.66 | 252,890 | -0.52(-2.07%) |
Apr 28, 2015 | 25.34 | 25.08 | 25.18 | 132,206 | -0.14(-0.55%) | |
Apr 27, 2015 | 25.58 | 25.58 | 25.15 | 25.32 | 125,413 | -0.26(-1.02%) |
Apr 24, 2015 | 25.31 | 25.67 | 25.19 | 25.58 | 127,369 | +0.38(+1.51%) |
Apr 23, 2015 | 25.01 | 25.42 | 25.01 | 25.20 | 303,883 | +0.14(+0.56%) |
Apr 22, 2015 | 25.40 | 25.65 | 24.97 | 25.06 | 204,239 | -0.34(-1.34%) |
Apr 21, 2015 | 25.67 | 25.84 | 25.33 | 25.40 | 265,794 | -0.24(-0.94%) |
Apr 20, 2015 | 25.77 | 26.21 | 25.28 | 25.64 | 262,950 | +0.04(+0.16%) |
Apr 17, 2015 | 27.00 | 27.38 | 25.34 | 25.60 | 702,017 | -1.97(-7.15%) |
Apr 16, 2015 | 27.48 | 27.58 | 27.11 | 27.57 | 136,328 | +0.11(+0.40%) |
Apr 15, 2015 | 27.88 | 27.88 | 27.14 | 27.46 | 182,749 | -0.33(-1.19%) |
Apr 14, 2015 | 27.75 | 28.00 | 27.64 | 27.79 | 261,812 | -0.01(-0.04%) |
Apr 13, 2015 | 27.52 | 27.85 | 27.52 | 27.80 | 84,126 | +0.27(+0.98%) |
Apr 10, 2015 | 28.11 | 28.11 | 27.42 | 27.53 | 175,780 | -0.61(-2.17%) |
Apr 09, 2015 | 28.46 | 28.49 | 28.06 | 28.14 | 107,995 | -0.11(-0.39%) |
Apr 08, 2015 | 27.90 | 28.49 | 27.87 | 28.25 | 250,457 | +0.35(+1.25%) |
Apr 07, 2015 | 27.42 | 27.98 | 27.35 | 27.90 | 227,055 | +0.53(+1.94%) |
Apr 06, 2015 | 27.50 | 27.55 | 27.29 | 27.37 | 161,358 | -0.14(-0.51%) |
Apr 02, 2015 | 27.51 | 27.51 | 27.51 | 0 | +0.34(+1.25%) |