Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.27 | 21.59 | 20.05 | 21.10 | 72,027 | +1.09(+5.45%) |
Jun 29, 2015 | 19.81 | 20.58 | 19.01 | 20.01 | 133,375 | -0.13(-0.65%) |
Jun 26, 2015 | 20.74 | 20.77 | 19.13 | 20.14 | 1,581,352 | -0.41(-2.00%) |
Jun 25, 2015 | 22.20 | 22.32 | 20.12 | 20.55 | 99,393 | -1.27(-5.82%) |
Jun 24, 2015 | 23.60 | 23.60 | 21.68 | 21.82 | 57,899 | -0.89(-3.92%) |
Jun 23, 2015 | 21.94 | 23.02 | 21.68 | 22.71 | 89,313 | +0.73(+3.32%) |
Jun 22, 2015 | 21.74 | 21.99 | 21.16 | 21.98 | 80,255 | +0.48(+2.23%) |
Jun 19, 2015 | 21.50 | 21.79 | 21.27 | 21.50 | 68,457 | +0.09(+0.42%) |
Jun 18, 2015 | 21.34 | 21.68 | 21.15 | 21.41 | 82,652 | +0.26(+1.23%) |
Jun 17, 2015 | 21.55 | 22.17 | 20.83 | 21.15 | 96,663 | -0.46(-2.13%) |
Jun 16, 2015 | 22.40 | 22.46 | 20.99 | 21.61 | 112,776 | -0.86(-3.83%) |
Jun 15, 2015 | 23.11 | 23.41 | 21.66 | 22.47 | 96,401 | -0.80(-3.44%) |
Jun 12, 2015 | 23.84 | 24.60 | 22.78 | 23.27 | 74,997 | -0.73(-3.04%) |
Jun 11, 2015 | 24.01 | 24.55 | 23.67 | 24.00 | 80,472 | -0.06(-0.25%) |
Jun 10, 2015 | 23.80 | 24.28 | 23.52 | 24.06 | 182,782 | +0.40(+1.69%) |
Jun 09, 2015 | 23.19 | 23.67 | 22.67 | 23.66 | 54,266 | +0.61(+2.65%) |
Jun 08, 2015 | 22.67 | 23.19 | 22.50 | 23.05 | 33,534 | +0.26(+1.14%) |
Jun 05, 2015 | 22.31 | 23.27 | 22.31 | 22.79 | 130,580 | +0.42(+1.88%) |
Jun 04, 2015 | 22.34 | 23.60 | 21.95 | 22.37 | 203,926 | -0.11(-0.49%) |
Jun 03, 2015 | 21.46 | 22.71 | 21.04 | 22.48 | 101,369 | +0.99(+4.61%) |
Jun 02, 2015 | 21.77 | 21.96 | 21.34 | 21.49 | 68,877 | -0.22(-1.01%) |
Jun 01, 2015 | 21.80 | 22.21 | 21.08 | 21.71 | 130,051 | +0.01(+0.05%) |
May 29, 2015 | 21.63 | 22.00 | 21.25 | 21.70 | 105,611 | +0.10(+0.46%) |
May 28, 2015 | 21.35 | 21.86 | 21.08 | 21.60 | 94,963 | -0.11(-0.51%) |
May 27, 2015 | 21.28 | 22.16 | 20.75 | 21.71 | 210,722 | +0.56(+2.65%) |
May 26, 2015 | 21.92 | 21.95 | 20.76 | 21.15 | 250,207 | -0.84(-3.82%) |
May 22, 2015 | 21.05 | 21.99 | 21.99 | 21.99 | 143,300 | +0.95(+4.52%) |
May 21, 2015 | 21.70 | 22.18 | 20.76 | 21.04 | 161,570 | -0.77(-3.53%) |
May 20, 2015 | 22.29 | 22.40 | 21.61 | 21.81 | 142,716 | -0.33(-1.49%) |
May 19, 2015 | 22.32 | 22.64 | 21.83 | 22.14 | 203,537 | -0.09(-0.40%) |
May 18, 2015 | 22.33 | 22.68 | 22.04 | 22.23 | 240,596 | -0.37(-1.64%) |
May 15, 2015 | 23.38 | 23.60 | 22.19 | 22.60 | 250,733 | -0.90(-3.83%) |
May 14, 2015 | 23.00 | 25.35 | 22.66 | 23.50 | 267,419 | +0.77(+3.39%) |
May 13, 2015 | 23.70 | 24.34 | 22.50 | 22.73 | 261,895 | -1.77(-7.22%) |
May 12, 2015 | 24.07 | 24.71 | 23.54 | 24.50 | 72,699 | +0.43(+1.79%) |
May 11, 2015 | 24.35 | 24.59 | 23.66 | 24.07 | 73,814 | -0.39(-1.59%) |
May 08, 2015 | 24.24 | 24.67 | 23.58 | 24.46 | 48,851 | +0.54(+2.26%) |
May 07, 2015 | 24.08 | 24.27 | 23.27 | 23.92 | 70,821 | +0.29(+1.23%) |
May 06, 2015 | 24.28 | 24.79 | 23.38 | 23.63 | 345,014 | -0.67(-2.76%) |
May 05, 2015 | 24.43 | 24.49 | 23.21 | 24.30 | 125,948 | -0.21(-0.86%) |
May 04, 2015 | 23.95 | 25.14 | 23.95 | 24.51 | 67,675 | +0.03(+0.12%) |
May 01, 2015 | 24.22 | 24.89 | 23.77 | 24.48 | 51,323 | +0.17(+0.70%) |
Apr 30, 2015 | 26.65 | 26.89 | 24.15 | 24.31 | 86,687 | -2.61(-9.70%) |
Apr 29, 2015 | 27.60 | 27.80 | 26.45 | 26.92 | 100,446 | -0.81(-2.92%) |
Apr 28, 2015 | 28.55 | 28.55 | 27.01 | 27.73 | 113,207 | -0.92(-3.21%) |
Apr 27, 2015 | 29.67 | 29.67 | 27.51 | 28.65 | 136,207 | -0.72(-2.45%) |
Apr 24, 2015 | 29.18 | 29.51 | 28.31 | 29.37 | 78,532 | +0.19(+0.65%) |
Apr 23, 2015 | 28.21 | 29.20 | 27.70 | 29.18 | 80,976 | +0.97(+3.44%) |
Apr 22, 2015 | 27.62 | 28.59 | 27.08 | 28.21 | 87,193 | +0.59(+2.14%) |
Apr 21, 2015 | 27.28 | 27.67 | 26.81 | 27.62 | 57,118 | +0.39(+1.43%) |
Apr 20, 2015 | 26.97 | 27.25 | 25.29 | 27.23 | 86,128 | +0.40(+1.49%) |
Apr 17, 2015 | 27.19 | 27.64 | 26.09 | 26.83 | 68,739 | -0.70(-2.54%) |
Apr 16, 2015 | 27.01 | 28.00 | 27.01 | 27.53 | 78,615 | +0.42(+1.55%) |
Apr 15, 2015 | 27.88 | 27.88 | 26.82 | 27.11 | 40,029 | -0.75(-2.69%) |
Apr 14, 2015 | 26.60 | 28.25 | 26.32 | 27.86 | 82,650 | +1.38(+5.21%) |
Apr 13, 2015 | 25.78 | 26.51 | 25.00 | 26.48 | 81,717 | +0.79(+3.08%) |
Apr 10, 2015 | 26.25 | 26.25 | 25.33 | 25.69 | 58,999 | -0.46(-1.76%) |
Apr 09, 2015 | 25.70 | 26.20 | 24.63 | 26.15 | 74,091 | +0.47(+1.83%) |
Apr 08, 2015 | 24.46 | 26.20 | 24.46 | 25.68 | 58,685 | +1.17(+4.77%) |
Apr 07, 2015 | 24.95 | 25.07 | 24.18 | 24.51 | 43,995 | +0.43(+1.79%) |
Apr 06, 2015 | 23.94 | 24.98 | 23.65 | 24.08 | 26,074 | +0.04(+0.17%) |
Apr 02, 2015 | 23.91 | 24.04 | 24.04 | 24.04 | 55,200 | +0.03(+0.12%) |