Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.17 | 21.17 | 20.84 | 20.98 | 548,561 | -0.30(-1.41%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.08 | 21.28 | 200,813 | -0.88(-3.95%) |
Jun 26, 2015 | 22.10 | 22.17 | 22.00 | 22.16 | 647,848 | +0.39(+1.82%) |
Jun 25, 2015 | 21.35 | 21.76 | 21.34 | 21.76 | 357,490 | +0.83(+3.97%) |
Jun 24, 2015 | 21.35 | 21.35 | 20.90 | 20.93 | 298,429 | -0.36(-1.69%) |
Jun 23, 2015 | 21.14 | 21.30 | 21.14 | 21.29 | 410,863 | +0.75(+3.65%) |
Jun 22, 2015 | 20.39 | 20.67 | 20.36 | 20.54 | 1,029,908 | +0.55(+2.75%) |
Jun 19, 2015 | 19.84 | 20.00 | 19.84 | 19.99 | 14,874 | +0.03(+0.15%) |
Jun 18, 2015 | 19.84 | 19.97 | 19.72 | 19.96 | 23,047 | -0.10(-0.50%) |
Jun 17, 2015 | 20.07 | 20.09 | 19.87 | 20.06 | 22,183 | -0.57(-2.76%) |
Jun 16, 2015 | 20.45 | 20.63 | 20.45 | 20.63 | 16,301 | +0.12(+0.59%) |
Jun 15, 2015 | 20.52 | 20.52 | 20.37 | 20.51 | 30,960 | -0.14(-0.68%) |
Jun 12, 2015 | 20.61 | 20.65 | 20.55 | 20.65 | 13,762 | +0.37(+1.82%) |
Jun 11, 2015 | 20.42 | 20.42 | 20.24 | 20.28 | 15,270 | -0.37(-1.79%) |
Jun 10, 2015 | 20.52 | 20.73 | 20.52 | 20.65 | 60,222 | +0.23(+1.13%) |
Jun 09, 2015 | 20.39 | 20.50 | 20.33 | 20.42 | 78,160 | -0.30(-1.45%) |
Jun 08, 2015 | 20.79 | 20.79 | 20.65 | 20.72 | 39,699 | -0.13(-0.62%) |
Jun 05, 2015 | 20.86 | 20.87 | 20.82 | 20.85 | 34,561 | -0.34(-1.60%) |
Jun 04, 2015 | 21.25 | 21.25 | 21.16 | 21.19 | 8,412 | +0.09(+0.43%) |
Jun 03, 2015 | 21.20 | 21.20 | 21.05 | 21.10 | 12,815 | +0.01(+0.05%) |
Jun 02, 2015 | 21.14 | 21.18 | 21.09 | 21.09 | 24,389 | -0.48(-2.23%) |
Jun 01, 2015 | 21.60 | 21.70 | 21.51 | 21.57 | 31,053 | +0.41(+1.94%) |
May 29, 2015 | 21.23 | 21.23 | 21.11 | 21.16 | 12,247 | +0.19(+0.91%) |
May 28, 2015 | 21.06 | 21.06 | 20.79 | 20.97 | 22,977 | -0.10(-0.45%) |
May 27, 2015 | 20.96 | 21.10 | 20.77 | 21.07 | 20,594 | -0.37(-1.73%) |
May 26, 2015 | 21.74 | 21.74 | 21.40 | 21.43 | 49,719 | -0.58(-2.61%) |
May 22, 2015 | 22.01 | 22.01 | 22.01 | 0 | -0.30(-1.34%) | |
May 21, 2015 | 22.32 | 22.42 | 22.26 | 22.31 | 36,551 | -0.17(-0.76%) |
May 20, 2015 | 22.55 | 22.56 | 22.37 | 22.48 | 64,289 | -0.27(-1.19%) |
May 19, 2015 | 23.00 | 23.00 | 22.71 | 22.75 | 205,715 | -0.52(-2.21%) |
May 18, 2015 | 23.55 | 23.55 | 23.22 | 23.27 | 570,923 | -0.61(-2.58%) |
May 15, 2015 | 23.78 | 23.88 | 23.66 | 23.88 | 32,822 | +0.23(+0.97%) |
May 14, 2015 | 23.61 | 23.65 | 23.53 | 23.65 | 60,279 | +0.56(+2.43%) |
May 13, 2015 | 23.01 | 23.20 | 23.01 | 23.09 | 51,485 | +1.50(+6.95%) |
May 12, 2015 | 21.58 | 21.62 | 21.46 | 21.59 | 51,597 | +0.14(+0.65%) |
May 11, 2015 | 21.55 | 21.55 | 21.40 | 21.45 | 25,038 | -0.94(-4.20%) |
May 08, 2015 | 22.24 | 22.42 | 22.17 | 22.39 | 64,573 | +0.23(+1.04%) |
May 07, 2015 | 21.17 | 22.24 | 21.12 | 22.16 | 529,369 | +1.38(+6.64%) |
May 06, 2015 | 20.92 | 20.93 | 20.77 | 20.78 | 294,187 | -0.10(-0.48%) |
May 05, 2015 | 21.21 | 21.51 | 20.88 | 20.88 | 36,053 | -0.42(-1.97%) |
May 04, 2015 | 21.51 | 21.51 | 21.21 | 21.30 | 54,566 | +0.11(+0.52%) |
May 01, 2015 | 21.18 | 21.19 | 21.08 | 21.19 | 117,933 | +0.15(+0.70%) |
Apr 30, 2015 | 21.41 | 21.41 | 21.04 | 21.04 | 39,983 | -0.76(-3.47%) |
Apr 29, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 56,535 | -0.45(-2.02%) |
Apr 28, 2015 | 21.71 | 22.35 | 21.69 | 22.25 | 62,731 | +0.72(+3.34%) |
Apr 27, 2015 | 21.68 | 21.85 | 21.53 | 21.53 | 18,026 | -0.32(-1.46%) |
Apr 24, 2015 | 21.64 | 21.93 | 21.64 | 21.85 | 26,077 | +0.61(+2.85%) |
Apr 23, 2015 | 21.12 | 21.25 | 21.01 | 21.24 | 68,096 | -0.64(-2.91%) |
Apr 22, 2015 | 21.84 | 21.93 | 21.75 | 21.88 | 62,964 | +0.19(+0.88%) |
Apr 21, 2015 | 21.68 | 21.80 | 21.61 | 21.69 | 55,451 | +0.34(+1.59%) |
Apr 20, 2015 | 21.36 | 21.36 | 21.25 | 21.35 | 72,857 | +0.10(+0.47%) |
Apr 17, 2015 | 21.46 | 21.46 | 21.12 | 21.25 | 175,133 | -0.34(-1.60%) |
Apr 16, 2015 | 21.55 | 21.70 | 21.45 | 21.59 | 56,716 | +0.75(+3.62%) |
Apr 15, 2015 | 20.70 | 20.87 | 20.70 | 20.84 | 33,608 | +0.61(+3.02%) |
Apr 14, 2015 | 20.35 | 20.35 | 20.19 | 20.23 | 28,522 | -0.12(-0.59%) |
Apr 13, 2015 | 20.49 | 20.53 | 20.29 | 20.35 | 161,568 | +0.61(+3.09%) |
Apr 10, 2015 | 19.55 | 19.80 | 19.52 | 19.74 | 20,467 | +0.12(+0.61%) |
Apr 09, 2015 | 19.48 | 19.68 | 19.46 | 19.62 | 13,250 | -0.17(-0.86%) |
Apr 08, 2015 | 19.94 | 19.94 | 19.75 | 19.79 | 50,871 | -0.15(-0.75%) |
Apr 07, 2015 | 19.84 | 19.94 | 19.76 | 19.94 | 60,444 | +0.30(+1.53%) |
Apr 06, 2015 | 19.36 | 19.71 | 19.28 | 19.64 | 38,215 | +1.28(+6.97%) |
Apr 02, 2015 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) |