Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.49 | 23.49 | 23.49 | 0 | +0.25(+1.08%) | |
Jun 29, 2015 | 23.56 | 23.57 | 23.11 | 23.24 | 395,711 | -0.57(-2.39%) |
Jun 26, 2015 | 23.69 | 23.84 | 23.61 | 23.81 | 293,746 | -0.04(-0.17%) |
Jun 25, 2015 | 24.18 | 24.18 | 23.64 | 23.85 | 1,077,899 | -0.05(-0.21%) |
Jun 24, 2015 | 23.76 | 24.14 | 23.76 | 23.90 | 639,537 | +0.06(+0.25%) |
Jun 23, 2015 | 23.88 | 24.10 | 23.69 | 23.84 | 1,345,997 | -0.07(-0.29%) |
Jun 22, 2015 | 23.51 | 24.15 | 23.51 | 23.91 | 541,339 | +0.32(+1.36%) |
Jun 19, 2015 | 23.30 | 23.77 | 23.30 | 23.59 | 757,436 | +0.35(+1.51%) |
Jun 18, 2015 | 23.35 | 23.80 | 23.14 | 23.24 | 391,804 | -0.07(-0.30%) |
Jun 17, 2015 | 23.88 | 24.05 | 22.90 | 23.31 | 769,880 | -0.56(-2.35%) |
Jun 16, 2015 | 24.50 | 24.50 | 23.84 | 23.87 | 501,253 | -0.53(-2.17%) |
Jun 15, 2015 | 24.87 | 24.88 | 24.32 | 24.40 | 493,674 | -0.60(-2.40%) |
Jun 12, 2015 | 24.31 | 25.08 | 24.31 | 25.00 | 454,846 | +0.61(+2.50%) |
Jun 11, 2015 | 24.62 | 24.96 | 24.38 | 24.39 | 265,523 | -0.35(-1.41%) |
Jun 10, 2015 | 24.89 | 24.96 | 24.64 | 24.74 | 294,782 | +0.02(+0.08%) |
Jun 09, 2015 | 24.92 | 25.04 | 24.58 | 24.72 | 398,192 | -0.17(-0.68%) |
Jun 08, 2015 | 24.91 | 24.97 | 24.36 | 24.89 | 466,577 | -0.01(-0.04%) |
Jun 05, 2015 | 24.92 | 25.36 | 24.85 | 24.90 | 357,314 | -0.01(-0.04%) |
Jun 04, 2015 | 25.35 | 25.35 | 24.64 | 24.91 | 599,613 | -0.66(-2.58%) |
Jun 03, 2015 | 25.64 | 25.75 | 25.33 | 25.57 | 346,678 | -0.09(-0.35%) |
Jun 02, 2015 | 24.61 | 25.69 | 24.61 | 25.66 | 587,516 | +0.77(+3.09%) |
Jun 01, 2015 | 24.89 | 25.01 | 24.64 | 24.89 | 300,776 | +0.01(+0.04%) |
May 29, 2015 | 24.87 | 25.06 | 24.83 | 24.88 | 384,875 | -0.07(-0.28%) |
May 28, 2015 | 25.12 | 25.16 | 24.81 | 24.95 | 426,677 | -0.26(-1.03%) |
May 27, 2015 | 24.83 | 25.33 | 24.82 | 25.21 | 457,326 | +0.42(+1.69%) |
May 26, 2015 | 25.12 | 25.19 | 24.39 | 24.79 | 693,612 | -0.36(-1.43%) |
May 25, 2015 | 25.06 | 25.25 | 24.91 | 25.15 | 129,991 | -0.06(-0.24%) |
May 22, 2015 | 24.94 | 25.37 | 24.93 | 25.21 | 502,050 | +0.39(+1.57%) |
May 21, 2015 | 25.14 | 25.15 | 24.80 | 24.82 | 1,009,052 | -0.08(-0.32%) |
May 20, 2015 | 25.19 | 25.32 | 24.86 | 24.90 | 520,782 | -0.21(-0.84%) |
May 19, 2015 | 25.44 | 25.70 | 24.74 | 25.11 | 657,283 | -0.56(-2.18%) |
May 15, 2015 | 25.67 | 25.67 | 25.67 | 0 | +0.13(+0.51%) | |
May 14, 2015 | 24.89 | 25.70 | 24.84 | 25.54 | 419,235 | +0.63(+2.53%) |
May 13, 2015 | 25.31 | 25.31 | 24.85 | 24.91 | 313,128 | -0.10(-0.40%) |
May 12, 2015 | 25.39 | 25.47 | 24.99 | 25.01 | 947,123 | -0.43(-1.69%) |
May 11, 2015 | 25.43 | 25.74 | 25.31 | 25.44 | 308,311 | +0.06(+0.24%) |
May 08, 2015 | 25.18 | 25.43 | 25.02 | 25.38 | 720,783 | +0.43(+1.72%) |
May 07, 2015 | 25.10 | 25.10 | 24.20 | 24.95 | 1,534,171 | -0.70(-2.73%) |
May 06, 2015 | 24.30 | 25.73 | 24.00 | 25.65 | 1,241,663 | +1.15(+4.69%) |
May 05, 2015 | 25.09 | 25.21 | 24.26 | 24.50 | 909,047 | -0.59(-2.35%) |
May 04, 2015 | 25.46 | 25.48 | 25.01 | 25.09 | 395,232 | -0.25(-0.99%) |
May 01, 2015 | 24.80 | 25.41 | 24.76 | 25.34 | 659,007 | +0.62(+2.51%) |
Apr 30, 2015 | 24.29 | 24.82 | 24.02 | 24.72 | 1,102,010 | +0.47(+1.94%) |
Apr 29, 2015 | 23.85 | 24.26 | 23.80 | 24.25 | 431,526 | +0.26(+1.08%) |
Apr 28, 2015 | 23.94 | 24.06 | 23.67 | 23.99 | 347,152 | +0.08(+0.33%) |
Apr 27, 2015 | 24.09 | 24.26 | 23.85 | 23.91 | 1,448,528 | -0.04(-0.17%) |
Apr 24, 2015 | 23.73 | 24.30 | 23.69 | 23.95 | 1,006,697 | +0.33(+1.40%) |
Apr 23, 2015 | 23.40 | 23.94 | 23.26 | 23.62 | 497,547 | +0.29(+1.24%) |
Apr 22, 2015 | 23.74 | 24.00 | 23.27 | 23.33 | 343,738 | -0.31(-1.31%) |
Apr 21, 2015 | 24.51 | 24.51 | 23.29 | 23.64 | 695,077 | -0.98(-3.98%) |
Apr 20, 2015 | 24.71 | 24.80 | 24.52 | 24.62 | 485,382 | -0.08(-0.32%) |
Apr 17, 2015 | 24.78 | 24.84 | 24.55 | 24.70 | 220,583 | -0.22(-0.88%) |
Apr 16, 2015 | 24.99 | 25.17 | 24.69 | 24.92 | 333,065 | -0.22(-0.88%) |
Apr 15, 2015 | 24.92 | 25.39 | 24.69 | 25.14 | 598,274 | +0.34(+1.37%) |
Apr 14, 2015 | 24.91 | 24.92 | 24.61 | 24.80 | 240,571 | -0.12(-0.48%) |
Apr 13, 2015 | 24.64 | 24.93 | 24.45 | 24.92 | 350,615 | +0.24(+0.97%) |
Apr 10, 2015 | 24.79 | 24.88 | 24.51 | 24.68 | 1,217,564 | -0.08(-0.32%) |
Apr 09, 2015 | 24.36 | 24.92 | 24.28 | 24.76 | 307,359 | +0.35(+1.43%) |
Apr 08, 2015 | 24.42 | 24.67 | 24.25 | 24.41 | 438,937 | +0.02(+0.08%) |
Apr 07, 2015 | 24.00 | 24.46 | 23.92 | 24.39 | 669,796 | +0.51(+2.14%) |
Apr 06, 2015 | 22.93 | 24.17 | 22.93 | 23.88 | 455,040 | +0.92(+4.01%) |
Apr 02, 2015 | 22.96 | 22.96 | 22.96 | 0 | +0.10(+0.44%) |