Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.88 | 23.94 | 22.91 | 23.31 | 549,751 | -0.45(-1.89%) |
Jun 29, 2015 | 23.89 | 24.15 | 23.43 | 23.75 | 369,990 | -0.46(-1.89%) |
Jun 26, 2015 | 24.49 | 24.71 | 23.98 | 24.21 | 304,594 | -0.25(-1.01%) |
Jun 25, 2015 | 24.32 | 24.67 | 24.19 | 24.46 | 198,384 | +0.08(+0.34%) |
Jun 24, 2015 | 24.35 | 24.59 | 24.18 | 24.38 | 160,378 | -0.05(-0.22%) |
Jun 23, 2015 | 24.62 | 24.72 | 24.30 | 24.43 | 219,745 | -0.13(-0.52%) |
Jun 22, 2015 | 24.52 | 24.68 | 24.26 | 24.56 | 357,695 | +0.39(+1.63%) |
Jun 19, 2015 | 23.73 | 24.44 | 23.70 | 24.17 | 498,658 | +0.57(+2.40%) |
Jun 18, 2015 | 23.48 | 23.77 | 23.11 | 23.60 | 388,392 | +0.07(+0.31%) |
Jun 17, 2015 | 22.66 | 23.65 | 22.56 | 23.53 | 488,715 | +1.00(+4.43%) |
Jun 16, 2015 | 22.62 | 22.77 | 22.43 | 22.53 | 275,261 | -0.15(-0.65%) |
Jun 15, 2015 | 22.43 | 22.87 | 22.43 | 22.67 | 282,449 | +0.12(+0.53%) |
Jun 12, 2015 | 22.80 | 22.86 | 22.47 | 22.56 | 428,668 | -0.27(-1.16%) |
Jun 11, 2015 | 22.94 | 23.16 | 22.70 | 22.82 | 378,949 | -0.04(-0.16%) |
Jun 10, 2015 | 23.02 | 23.60 | 22.79 | 22.86 | 534,107 | -0.20(-0.87%) |
Jun 09, 2015 | 23.34 | 23.54 | 22.39 | 23.06 | 1,259,920 | -0.40(-1.72%) |
Jun 08, 2015 | 24.38 | 24.72 | 23.31 | 23.46 | 491,932 | -0.69(-2.84%) |
Jun 05, 2015 | 23.94 | 24.41 | 23.94 | 24.15 | 121,425 | +0.04(+0.15%) |
Jun 04, 2015 | 24.26 | 24.43 | 23.90 | 24.11 | 275,247 | -0.19(-0.79%) |
Jun 03, 2015 | 24.57 | 24.57 | 24.29 | 24.30 | 127,785 | -0.16(-0.64%) |
Jun 02, 2015 | 24.34 | 24.57 | 24.26 | 24.46 | 150,366 | +0.12(+0.49%) |
Jun 01, 2015 | 24.17 | 24.56 | 24.08 | 24.34 | 218,439 | -0.04(-0.15%) |
May 29, 2015 | 24.46 | 24.62 | 24.10 | 24.38 | 393,502 | -0.16(-0.67%) |
May 28, 2015 | 24.62 | 24.79 | 24.37 | 24.54 | 163,683 | -0.27(-1.07%) |
May 27, 2015 | 24.94 | 25.13 | 24.60 | 24.81 | 143,931 | +0.14(+0.56%) |
May 26, 2015 | 24.49 | 24.87 | 24.08 | 24.67 | 234,505 | +0.16(+0.63%) |
May 22, 2015 | 24.62 | 24.51 | 24.51 | 24.51 | 165,171 | -0.16(-0.67%) |
May 21, 2015 | 24.93 | 25.09 | 24.67 | 24.68 | 199,663 | -0.09(-0.37%) |
May 20, 2015 | 24.71 | 25.13 | 24.51 | 24.77 | 267,587 | -0.16(-0.66%) |
May 19, 2015 | 25.17 | 25.17 | 24.67 | 24.94 | 289,376 | -0.07(-0.29%) |
May 18, 2015 | 25.25 | 25.41 | 24.90 | 25.01 | 374,154 | +0.05(+0.22%) |
May 15, 2015 | 25.26 | 25.53 | 24.74 | 24.95 | 338,023 | -0.01(-0.04%) |
May 14, 2015 | 24.74 | 25.20 | 24.62 | 24.96 | 241,477 | +0.36(+1.45%) |
May 13, 2015 | 24.82 | 24.90 | 24.29 | 24.61 | 201,896 | -0.12(-0.48%) |
May 12, 2015 | 24.49 | 24.73 | 24.14 | 24.73 | 269,485 | +0.27(+1.12%) |
May 11, 2015 | 24.31 | 24.85 | 24.12 | 24.45 | 292,724 | -0.18(-0.74%) |
May 08, 2015 | 24.21 | 25.05 | 24.08 | 24.63 | 290,358 | +0.42(+1.74%) |
May 07, 2015 | 24.88 | 24.88 | 23.97 | 24.21 | 423,548 | -0.47(-1.89%) |
May 06, 2015 | 24.72 | 25.06 | 24.34 | 24.68 | 378,378 | +0.37(+1.51%) |
May 05, 2015 | 24.44 | 24.83 | 24.30 | 24.31 | 281,226 | +0.02(+0.08%) |
May 04, 2015 | 25.27 | 25.44 | 23.95 | 24.30 | 792,236 | -0.81(-3.21%) |
May 01, 2015 | 24.73 | 25.39 | 24.39 | 25.10 | 379,898 | +0.26(+1.05%) |
Apr 30, 2015 | 25.22 | 25.34 | 24.78 | 24.84 | 507,680 | -0.34(-1.35%) |
Apr 29, 2015 | 24.70 | 25.44 | 24.57 | 25.18 | 490,541 | +0.30(+1.22%) |
Apr 28, 2015 | 24.69 | 24.96 | 24.69 | 24.88 | 340,922 | +0.17(+0.69%) |
Apr 27, 2015 | 24.87 | 24.87 | 24.67 | 24.71 | 280,515 | -0.14(-0.58%) |
Apr 24, 2015 | 24.73 | 24.85 | 24.55 | 24.85 | 245,639 | +0.12(+0.51%) |
Apr 23, 2015 | 24.60 | 24.99 | 24.40 | 24.72 | 361,191 | +0.13(+0.54%) |
Apr 22, 2015 | 24.39 | 24.93 | 24.12 | 24.59 | 481,751 | +0.39(+1.62%) |
Apr 21, 2015 | 24.22 | 24.68 | 24.12 | 24.20 | 395,150 | +0.16(+0.67%) |
Apr 20, 2015 | 23.80 | 24.23 | 23.72 | 24.04 | 254,404 | +0.46(+1.93%) |
Apr 17, 2015 | 24.08 | 24.23 | 23.49 | 23.58 | 238,458 | -0.38(-1.60%) |
Apr 16, 2015 | 23.87 | 24.29 | 23.87 | 23.96 | 348,659 | +0.02(+0.07%) |
Apr 15, 2015 | 23.75 | 24.33 | 23.75 | 23.95 | 429,911 | +0.16(+0.68%) |
Apr 14, 2015 | 24.20 | 24.32 | 23.70 | 23.79 | 307,974 | -0.36(-1.48%) |
Apr 13, 2015 | 24.02 | 24.28 | 23.83 | 24.14 | 393,217 | +0.25(+1.05%) |
Apr 10, 2015 | 23.81 | 24.11 | 23.78 | 23.89 | 534,637 | +0.06(+0.26%) |
Apr 09, 2015 | 22.75 | 24.05 | 22.75 | 23.83 | 1,097,519 | +1.14(+5.04%) |
Apr 08, 2015 | 22.94 | 23.28 | 22.62 | 22.69 | 305,752 | -0.09(-0.39%) |
Apr 07, 2015 | 22.57 | 23.08 | 22.50 | 22.78 | 338,255 | +0.25(+1.11%) |
Apr 06, 2015 | 22.13 | 22.71 | 22.10 | 22.53 | 287,924 | +0.45(+2.02%) |
Apr 02, 2015 | 21.94 | 22.08 | 22.08 | 22.08 | 300,603 | +0.13(+0.61%) |