Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.38 | 22.43 | 22.27 | 22.41 | 141,466 | +1.40(+6.66%) |
Jun 29, 2015 | 21.06 | 21.23 | 21.01 | 21.01 | 119,194 | -0.08(-0.38%) |
Jun 26, 2015 | 21.62 | 21.62 | 21.06 | 21.09 | 273,766 | -2.59(-10.95%) |
Jun 25, 2015 | 24.00 | 24.00 | 23.69 | 23.69 | 77,028 | -1.24(-4.98%) |
Jun 24, 2015 | 24.53 | 25.13 | 24.53 | 24.93 | 66,630 | +0.64(+2.62%) |
Jun 23, 2015 | 24.11 | 24.29 | 24.11 | 24.29 | 52,329 | +0.41(+1.74%) |
Jun 22, 2015 | 23.81 | 23.98 | 23.76 | 23.88 | 69,779 | +0.24(+1.00%) |
Jun 19, 2015 | 25.10 | 25.10 | 23.49 | 23.64 | 461,444 | -1.71(-6.74%) |
Jun 18, 2015 | 25.80 | 25.80 | 25.22 | 25.35 | 113,798 | -0.71(-2.72%) |
Jun 17, 2015 | 25.86 | 26.09 | 25.86 | 26.06 | 32,972 | +0.49(+1.92%) |
Jun 16, 2015 | 26.20 | 26.20 | 25.15 | 25.57 | 81,359 | -0.89(-3.38%) |
Jun 15, 2015 | 27.12 | 27.12 | 26.43 | 26.46 | 83,822 | -0.85(-3.11%) |
Jun 12, 2015 | 27.25 | 27.44 | 27.21 | 27.31 | 34,756 | +0.31(+1.16%) |
Jun 11, 2015 | 27.06 | 27.06 | 26.99 | 27.00 | 28,556 | +0.01(+0.02%) |
Jun 10, 2015 | 26.96 | 26.99 | 26.88 | 26.99 | 35,400 | +0.25(+0.94%) |
Jun 09, 2015 | 27.04 | 27.04 | 26.60 | 26.74 | 60,900 | -0.57(-2.09%) |
Jun 08, 2015 | 26.66 | 27.38 | 26.66 | 27.31 | 139,403 | +0.92(+3.47%) |
Jun 05, 2015 | 26.47 | 26.49 | 26.39 | 26.39 | 40,720 | +0.19(+0.72%) |
Jun 04, 2015 | 26.50 | 26.50 | 26.21 | 26.21 | 48,876 | -0.03(-0.13%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.17 | 26.24 | 23,444 | -0.21(-0.78%) |
Jun 02, 2015 | 26.18 | 26.63 | 26.18 | 26.45 | 33,169 | +0.52(+2.01%) |
Jun 01, 2015 | 25.81 | 26.06 | 25.55 | 25.93 | 35,671 | +1.24(+5.04%) |
May 29, 2015 | 24.65 | 24.74 | 24.65 | 24.68 | 14,545 | -0.19(-0.76%) |
May 28, 2015 | 26.32 | 26.32 | 26.32 | 24.87 | 175,953 | -1.72(-6.48%) |
May 27, 2015 | 26.47 | 26.61 | 26.47 | 26.59 | 73,947 | +0.00(+0.01%) |
May 26, 2015 | 25.89 | 27.17 | 25.89 | 26.59 | 99,755 | +0.96(+3.74%) |
May 22, 2015 | 25.30 | 25.63 | 25.63 | 25.63 | 49,938 | +0.86(+3.47%) |
May 21, 2015 | 24.43 | 24.78 | 24.43 | 24.77 | 41,283 | +0.58(+2.39%) |
May 20, 2015 | 24.20 | 24.24 | 24.14 | 24.19 | 23,723 | +0.03(+0.13%) |
May 19, 2015 | 23.54 | 24.33 | 23.54 | 24.16 | 22,469 | +0.89(+3.84%) |
May 18, 2015 | 23.23 | 23.27 | 23.22 | 23.27 | 21,265 | -0.18(-0.76%) |
May 15, 2015 | 23.68 | 23.68 | 23.36 | 23.45 | 69,913 | -0.47(-1.97%) |
May 14, 2015 | 23.91 | 23.92 | 23.86 | 23.92 | 36,649 | +0.18(+0.76%) |
May 13, 2015 | 23.71 | 23.81 | 23.71 | 23.74 | 15,677 | -0.16(-0.66%) |
May 12, 2015 | 23.83 | 23.90 | 23.79 | 23.89 | 13,643 | +0.21(+0.90%) |
May 11, 2015 | 23.84 | 23.84 | 23.68 | 23.68 | 51,670 | +0.53(+2.27%) |
May 08, 2015 | 23.19 | 23.19 | 23.08 | 23.16 | 26,417 | +0.65(+2.91%) |
May 07, 2015 | 22.45 | 22.52 | 22.38 | 22.50 | 49,620 | -0.38(-1.66%) |
May 06, 2015 | 23.08 | 23.08 | 22.87 | 22.88 | 124,125 | -0.35(-1.49%) |
May 05, 2015 | 24.27 | 24.27 | 23.20 | 23.23 | 239,040 | -1.29(-5.26%) |
May 04, 2015 | 24.40 | 24.54 | 24.38 | 24.52 | 24,009 | +0.31(+1.29%) |
May 01, 2015 | 24.07 | 24.22 | 24.07 | 24.21 | 19,055 | +0.13(+0.55%) |
Apr 30, 2015 | 24.21 | 24.21 | 24.07 | 24.07 | 32,767 | -0.18(-0.75%) |
Apr 29, 2015 | 24.29 | 24.30 | 24.21 | 24.26 | 8,631 | +0.00(+0.02%) |
Apr 28, 2015 | 24.28 | 24.28 | 24.17 | 24.25 | 37,690 | -0.27(-1.10%) |
Apr 27, 2015 | 24.33 | 24.58 | 24.33 | 24.52 | 42,258 | +0.43(+1.77%) |
Apr 24, 2015 | 24.07 | 24.15 | 24.07 | 24.10 | 32,139 | +0.17(+0.72%) |
Apr 23, 2015 | 23.98 | 23.99 | 23.90 | 23.92 | 54,726 | -0.30(-1.23%) |
Apr 22, 2015 | 23.72 | 24.29 | 23.72 | 24.22 | 38,644 | +0.78(+3.31%) |
Apr 21, 2015 | 23.53 | 23.54 | 23.34 | 23.45 | 172,996 | +0.46(+2.00%) |
Apr 20, 2015 | 22.14 | 23.00 | 22.14 | 22.99 | 40,181 | +1.09(+4.96%) |
Apr 17, 2015 | 22.11 | 22.11 | 21.83 | 21.90 | 72,736 | -1.10(-4.78%) |
Apr 16, 2015 | 22.24 | 23.00 | 22.24 | 23.00 | 53,694 | +0.98(+4.44%) |
Apr 15, 2015 | 22.11 | 22.11 | 21.97 | 22.02 | 20,424 | -0.28(-1.26%) |
Apr 14, 2015 | 22.27 | 22.32 | 22.21 | 22.30 | 13,562 | +0.20(+0.91%) |
Apr 13, 2015 | 22.14 | 22.24 | 22.09 | 22.10 | 99,947 | +0.18(+0.82%) |
Apr 10, 2015 | 21.84 | 21.93 | 21.83 | 21.92 | 16,471 | +0.67(+3.15%) |
Apr 09, 2015 | 21.36 | 21.36 | 21.25 | 21.25 | 36,496 | -0.49(-2.26%) |
Apr 08, 2015 | 21.87 | 21.87 | 21.60 | 21.74 | 45,241 | +0.28(+1.32%) |
Apr 07, 2015 | 21.49 | 21.52 | 21.46 | 21.46 | 32,034 | +0.28(+1.31%) |
Apr 06, 2015 | 21.21 | 21.27 | 21.18 | 21.18 | 80,626 | +0.43(+2.09%) |
Apr 02, 2015 | 20.79 | 20.75 | 20.75 | 20.75 | 28,385 | -0.08(-0.40%) |