Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.75 | 24.34 | 23.75 | 24.22 | 689,519 | +0.73(+3.11%) |
Jun 29, 2015 | 23.87 | 24.15 | 23.31 | 23.49 | 663,425 | -0.62(-2.57%) |
Jun 26, 2015 | 23.84 | 24.15 | 23.69 | 24.11 | 2,153,897 | +0.30(+1.26%) |
Jun 25, 2015 | 23.11 | 23.89 | 23.07 | 23.81 | 1,276,695 | +1.26(+5.59%) |
Jun 24, 2015 | 22.77 | 23.00 | 22.46 | 22.55 | 581,047 | -0.37(-1.61%) |
Jun 23, 2015 | 23.28 | 23.28 | 22.59 | 22.92 | 586,713 | -0.35(-1.50%) |
Jun 22, 2015 | 23.12 | 23.29 | 22.92 | 23.27 | 374,064 | +0.35(+1.53%) |
Jun 19, 2015 | 22.48 | 23.05 | 22.34 | 22.92 | 901,964 | +0.38(+1.69%) |
Jun 18, 2015 | 22.36 | 22.61 | 22.24 | 22.54 | 415,789 | +0.25(+1.12%) |
Jun 17, 2015 | 22.41 | 22.61 | 22.26 | 22.29 | 297,657 | +0.02(+0.09%) |
Jun 16, 2015 | 22.27 | 22.46 | 22.14 | 22.27 | 473,878 | -0.08(-0.36%) |
Jun 15, 2015 | 22.40 | 22.53 | 21.61 | 22.35 | 614,398 | -0.32(-1.41%) |
Jun 12, 2015 | 22.46 | 22.80 | 22.46 | 22.67 | 349,390 | +0.12(+0.53%) |
Jun 11, 2015 | 23.05 | 23.36 | 22.43 | 22.55 | 397,061 | -0.53(-2.30%) |
Jun 10, 2015 | 23.33 | 23.39 | 23.06 | 23.08 | 364,915 | -0.02(-0.09%) |
Jun 09, 2015 | 22.72 | 23.22 | 22.64 | 23.10 | 529,334 | +0.41(+1.81%) |
Jun 08, 2015 | 23.24 | 23.24 | 22.66 | 22.69 | 228,489 | -0.45(-1.94%) |
Jun 05, 2015 | 22.59 | 23.25 | 22.52 | 23.14 | 373,578 | +0.60(+2.66%) |
Jun 04, 2015 | 22.90 | 23.04 | 22.25 | 22.54 | 409,453 | -0.54(-2.34%) |
Jun 03, 2015 | 23.02 | 23.18 | 22.95 | 23.08 | 499,219 | +0.11(+0.48%) |
Jun 02, 2015 | 22.92 | 23.28 | 22.88 | 22.97 | 250,755 | -0.03(-0.13%) |
Jun 01, 2015 | 22.84 | 23.29 | 22.69 | 23.00 | 517,151 | +0.33(+1.46%) |
May 29, 2015 | 23.01 | 23.25 | 22.66 | 22.67 | 316,956 | -0.39(-1.69%) |
May 28, 2015 | 23.22 | 23.30 | 22.97 | 23.06 | 311,633 | -0.19(-0.82%) |
May 27, 2015 | 22.83 | 23.37 | 22.50 | 23.25 | 491,276 | +0.37(+1.62%) |
May 26, 2015 | 23.26 | 23.26 | 22.73 | 22.88 | 503,060 | -0.56(-2.39%) |
May 22, 2015 | 23.70 | 23.44 | 23.44 | 23.44 | 316,000 | -0.13(-0.55%) |
May 21, 2015 | 23.49 | 23.74 | 23.34 | 23.57 | 418,319 | +0.23(+0.99%) |
May 20, 2015 | 23.52 | 23.55 | 23.26 | 23.34 | 201,949 | -0.17(-0.72%) |
May 19, 2015 | 23.42 | 23.65 | 23.21 | 23.51 | 487,298 | +0.14(+0.60%) |
May 18, 2015 | 23.44 | 23.45 | 23.00 | 23.37 | 461,540 | -0.04(-0.17%) |
May 15, 2015 | 23.35 | 23.65 | 23.30 | 23.41 | 558,419 | +0.04(+0.17%) |
May 14, 2015 | 23.22 | 23.71 | 23.10 | 23.37 | 543,045 | +0.25(+1.08%) |
May 13, 2015 | 23.32 | 23.41 | 22.81 | 23.12 | 623,993 | -0.18(-0.77%) |
May 12, 2015 | 22.68 | 23.50 | 22.58 | 23.30 | 753,297 | +0.47(+2.06%) |
May 11, 2015 | 23.50 | 24.05 | 22.82 | 22.83 | 1,123,210 | +0.10(+0.44%) |
May 08, 2015 | 22.99 | 23.13 | 22.68 | 22.73 | 550,131 | +0.02(+0.09%) |
May 07, 2015 | 22.29 | 22.78 | 22.18 | 22.71 | 593,494 | +0.44(+1.98%) |
May 06, 2015 | 21.94 | 22.29 | 21.56 | 22.27 | 760,927 | +0.32(+1.46%) |
May 05, 2015 | 21.75 | 22.00 | 21.39 | 21.95 | 827,851 | +0.46(+2.14%) |
May 04, 2015 | 21.16 | 21.74 | 20.75 | 21.49 | 1,187,983 | +0.43(+2.04%) |
May 01, 2015 | 19.36 | 22.80 | 19.23 | 21.06 | 2,630,648 | +2.69(+14.64%) |
Apr 30, 2015 | 18.61 | 18.76 | 18.15 | 18.37 | 569,452 | -0.44(-2.34%) |
Apr 29, 2015 | 19.15 | 19.30 | 18.76 | 18.81 | 263,223 | -0.41(-2.13%) |
Apr 28, 2015 | 19.22 | 19.56 | 19.12 | 19.22 | 274,104 | +0.06(+0.31%) |
Apr 27, 2015 | 19.32 | 19.64 | 19.00 | 19.16 | 207,719 | -0.12(-0.62%) |
Apr 24, 2015 | 19.47 | 19.60 | 19.21 | 19.28 | 168,718 | -0.13(-0.67%) |
Apr 23, 2015 | 19.29 | 19.54 | 19.07 | 19.41 | 299,440 | +0.06(+0.31%) |
Apr 22, 2015 | 18.91 | 19.50 | 18.72 | 19.35 | 280,289 | +0.41(+2.16%) |
Apr 21, 2015 | 19.40 | 19.40 | 18.86 | 18.94 | 221,047 | -0.38(-1.97%) |
Apr 20, 2015 | 18.78 | 19.33 | 18.77 | 19.32 | 184,230 | +0.66(+3.54%) |
Apr 17, 2015 | 19.00 | 19.07 | 18.62 | 18.66 | 204,133 | -0.50(-2.61%) |
Apr 16, 2015 | 19.23 | 19.45 | 19.05 | 19.16 | 194,992 | -0.18(-0.93%) |
Apr 15, 2015 | 19.00 | 19.45 | 18.82 | 19.34 | 193,888 | +0.47(+2.49%) |
Apr 14, 2015 | 19.10 | 19.18 | 18.54 | 18.87 | 412,821 | -0.69(-3.53%) |
Apr 13, 2015 | 19.24 | 19.62 | 19.24 | 19.56 | 182,199 | +0.27(+1.40%) |
Apr 10, 2015 | 19.71 | 19.77 | 19.20 | 19.29 | 203,505 | -0.35(-1.78%) |
Apr 09, 2015 | 19.54 | 19.77 | 19.30 | 19.64 | 217,267 | +0.10(+0.51%) |
Apr 08, 2015 | 19.00 | 19.61 | 19.00 | 19.54 | 260,661 | +0.50(+2.63%) |
Apr 07, 2015 | 19.15 | 19.41 | 19.03 | 19.04 | 297,036 | -0.17(-0.88%) |
Apr 06, 2015 | 18.94 | 19.31 | 18.89 | 19.21 | 377,210 | +0.23(+1.21%) |
Apr 02, 2015 | 19.51 | 18.98 | 18.98 | 18.98 | 428,800 | -0.49(-2.52%) |