Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.94 | 22.94 | 22.60 | 22.66 | 562,640 | -0.14(-0.60%) |
Jun 29, 2015 | 23.05 | 23.09 | 22.79 | 22.80 | 473,475 | -0.41(-1.75%) |
Jun 26, 2015 | 23.31 | 23.44 | 23.16 | 23.20 | 312,840 | -0.12(-0.52%) |
Jun 25, 2015 | 23.34 | 23.40 | 23.10 | 23.32 | 281,916 | +0.00(+0.00%) |
Jun 24, 2015 | 23.38 | 23.53 | 23.29 | 23.32 | 238,918 | -0.11(-0.48%) |
Jun 23, 2015 | 23.46 | 23.61 | 23.21 | 23.44 | 433,746 | +0.01(+0.03%) |
Jun 22, 2015 | 23.31 | 23.53 | 23.20 | 23.43 | 459,499 | +0.23(+0.98%) |
Jun 19, 2015 | 23.54 | 23.62 | 23.17 | 23.20 | 674,998 | -0.37(-1.58%) |
Jun 18, 2015 | 23.65 | 23.72 | 23.34 | 23.57 | 905,854 | +0.16(+0.69%) |
Jun 17, 2015 | 23.42 | 23.62 | 23.34 | 23.41 | 458,683 | +0.01(+0.03%) |
Jun 16, 2015 | 23.50 | 23.60 | 23.32 | 23.40 | 325,777 | -0.04(-0.17%) |
Jun 15, 2015 | 23.36 | 23.57 | 23.27 | 23.44 | 493,767 | +0.02(+0.07%) |
Jun 12, 2015 | 23.56 | 23.74 | 23.38 | 23.43 | 687,846 | -0.25(-1.06%) |
Jun 11, 2015 | 24.72 | 24.76 | 23.58 | 23.68 | 1,651,818 | -1.18(-4.73%) |
Jun 10, 2015 | 24.66 | 25.04 | 24.56 | 24.86 | 804,501 | +0.33(+1.36%) |
Jun 09, 2015 | 24.25 | 24.70 | 24.19 | 24.52 | 910,739 | +0.24(+0.97%) |
Jun 08, 2015 | 24.36 | 24.37 | 24.03 | 24.29 | 579,621 | -0.05(-0.20%) |
Jun 05, 2015 | 24.28 | 24.50 | 24.13 | 24.34 | 839,402 | +0.03(+0.13%) |
Jun 04, 2015 | 24.03 | 24.32 | 24.02 | 24.30 | 877,275 | +0.25(+1.05%) |
Jun 03, 2015 | 23.93 | 24.19 | 23.85 | 24.05 | 666,624 | +0.11(+0.47%) |
Jun 02, 2015 | 23.50 | 23.97 | 23.40 | 23.94 | 969,315 | +0.48(+2.04%) |
Jun 01, 2015 | 23.19 | 23.52 | 22.98 | 23.46 | 638,099 | +0.53(+2.30%) |
May 29, 2015 | 23.19 | 23.22 | 22.80 | 22.93 | 611,313 | -0.22(-0.95%) |
May 28, 2015 | 23.26 | 23.34 | 22.96 | 23.15 | 228,311 | -0.16(-0.70%) |
May 27, 2015 | 23.03 | 23.38 | 22.96 | 23.31 | 555,141 | +0.28(+1.20%) |
May 26, 2015 | 23.05 | 23.09 | 22.76 | 23.04 | 776,012 | -0.02(-0.07%) |
May 22, 2015 | 23.16 | 23.06 | 23.06 | 23.06 | 493,352 | -0.15(-0.66%) |
May 21, 2015 | 23.44 | 23.62 | 23.10 | 23.21 | 587,747 | -0.25(-1.07%) |
May 20, 2015 | 23.03 | 23.51 | 23.00 | 23.46 | 881,183 | +0.47(+2.04%) |
May 19, 2015 | 22.77 | 23.01 | 22.71 | 22.99 | 585,430 | +0.21(+0.92%) |
May 18, 2015 | 23.00 | 23.01 | 22.67 | 22.78 | 511,416 | -0.27(-1.19%) |
May 15, 2015 | 23.10 | 23.27 | 22.98 | 23.06 | 1,194,321 | -0.02(-0.07%) |
May 14, 2015 | 23.08 | 23.16 | 23.00 | 23.07 | 686,434 | +0.15(+0.63%) |
May 13, 2015 | 22.85 | 23.10 | 22.83 | 22.93 | 843,841 | +0.19(+0.85%) |
May 12, 2015 | 22.61 | 22.82 | 22.34 | 22.73 | 1,050,395 | +0.12(+0.54%) |
May 11, 2015 | 22.35 | 22.79 | 22.28 | 22.61 | 1,650,294 | +0.49(+2.23%) |
May 08, 2015 | 22.34 | 22.72 | 21.76 | 22.12 | 4,063,755 | +1.53(+7.41%) |
May 07, 2015 | 20.50 | 20.71 | 20.29 | 20.59 | 808,587 | -0.02(-0.08%) |
May 06, 2015 | 20.75 | 20.89 | 20.38 | 20.61 | 882,929 | -0.06(-0.27%) |
May 05, 2015 | 20.76 | 20.81 | 20.52 | 20.66 | 709,066 | -0.06(-0.31%) |
May 04, 2015 | 21.08 | 21.50 | 20.66 | 20.73 | 1,994,150 | +0.23(+1.10%) |
May 01, 2015 | 20.47 | 20.51 | 20.16 | 20.50 | 417,492 | +0.08(+0.40%) |
Apr 30, 2015 | 20.68 | 20.68 | 20.32 | 20.42 | 842,970 | -0.28(-1.36%) |
Apr 29, 2015 | 20.12 | 20.72 | 19.87 | 20.71 | 1,121,950 | +0.55(+2.72%) |
Apr 28, 2015 | 20.27 | 20.38 | 20.12 | 20.16 | 299,310 | -0.16(-0.79%) |
Apr 27, 2015 | 20.49 | 20.56 | 20.17 | 20.32 | 483,078 | -0.09(-0.44%) |
Apr 24, 2015 | 20.21 | 20.45 | 20.16 | 20.41 | 655,391 | +0.20(+1.00%) |
Apr 23, 2015 | 19.82 | 20.29 | 19.78 | 20.20 | 456,436 | +0.31(+1.54%) |
Apr 22, 2015 | 19.96 | 20.10 | 19.74 | 19.90 | 633,227 | -0.02(-0.12%) |
Apr 21, 2015 | 20.30 | 20.42 | 19.89 | 19.92 | 440,376 | -0.34(-1.67%) |
Apr 20, 2015 | 20.29 | 20.43 | 20.13 | 20.26 | 429,358 | +0.04(+0.20%) |
Apr 17, 2015 | 20.53 | 20.54 | 20.13 | 20.22 | 492,311 | -0.36(-1.73%) |
Apr 16, 2015 | 21.24 | 21.29 | 20.29 | 20.58 | 1,348,859 | -0.70(-3.30%) |
Apr 15, 2015 | 21.07 | 21.32 | 21.04 | 21.28 | 736,595 | +0.22(+1.04%) |
Apr 14, 2015 | 21.29 | 21.31 | 20.93 | 21.06 | 610,740 | -0.11(-0.53%) |
Apr 13, 2015 | 21.16 | 21.37 | 21.12 | 21.17 | 918,289 | -0.01(-0.04%) |
Apr 10, 2015 | 20.96 | 21.26 | 20.90 | 21.18 | 890,233 | +0.32(+1.55%) |
Apr 09, 2015 | 20.39 | 20.96 | 20.39 | 20.86 | 1,088,084 | +0.23(+1.10%) |
Apr 08, 2015 | 20.84 | 21.00 | 20.41 | 20.63 | 736,985 | -0.11(-0.51%) |
Apr 07, 2015 | 21.00 | 21.08 | 20.73 | 20.74 | 450,147 | -0.27(-1.27%) |
Apr 06, 2015 | 20.58 | 21.04 | 20.58 | 21.00 | 786,130 | +0.37(+1.80%) |
Apr 02, 2015 | 20.08 | 20.63 | 20.63 | 20.63 | 679,598 | +0.57(+2.86%) |