Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.29 | 21.29 | 20.03 | 20.65 | 87,058 | -0.36(-1.71%) |
Jun 29, 2015 | 21.72 | 22.49 | 21.00 | 21.01 | 118,344 | -1.21(-5.45%) |
Jun 26, 2015 | 24.57 | 24.90 | 21.73 | 22.22 | 783,937 | -2.35(-9.56%) |
Jun 25, 2015 | 24.50 | 24.98 | 23.89 | 24.57 | 72,221 | +0.32(+1.32%) |
Jun 24, 2015 | 25.15 | 25.15 | 23.92 | 24.25 | 80,033 | -0.42(-1.70%) |
Jun 23, 2015 | 24.98 | 25.89 | 24.09 | 24.67 | 144,831 | +0.16(+0.65%) |
Jun 22, 2015 | 24.44 | 25.43 | 23.76 | 24.51 | 66,175 | +0.13(+0.53%) |
Jun 19, 2015 | 24.68 | 24.92 | 23.94 | 24.38 | 72,376 | -0.17(-0.69%) |
Jun 18, 2015 | 23.88 | 24.99 | 23.12 | 24.55 | 64,205 | +0.91(+3.85%) |
Jun 17, 2015 | 24.67 | 25.47 | 23.40 | 23.64 | 67,122 | -0.95(-3.86%) |
Jun 16, 2015 | 25.56 | 26.16 | 24.23 | 24.59 | 84,763 | -1.20(-4.65%) |
Jun 15, 2015 | 23.95 | 25.93 | 23.47 | 25.79 | 127,389 | +1.82(+7.59%) |
Jun 12, 2015 | 22.51 | 24.21 | 22.51 | 23.97 | 77,445 | +1.23(+5.41%) |
Jun 11, 2015 | 22.58 | 22.90 | 22.07 | 22.74 | 106,267 | +0.04(+0.18%) |
Jun 10, 2015 | 22.04 | 23.12 | 21.91 | 22.70 | 96,162 | +0.65(+2.95%) |
Jun 09, 2015 | 23.54 | 23.57 | 21.59 | 22.05 | 88,191 | -1.48(-6.29%) |
Jun 08, 2015 | 23.31 | 23.99 | 23.26 | 23.53 | 83,523 | +0.22(+0.94%) |
Jun 05, 2015 | 23.37 | 23.80 | 22.00 | 23.31 | 130,170 | -0.21(-0.89%) |
Jun 04, 2015 | 22.78 | 23.79 | 22.25 | 23.52 | 157,360 | +0.42(+1.82%) |
Jun 03, 2015 | 21.91 | 23.43 | 21.91 | 23.10 | 90,602 | +0.19(+0.83%) |
Jun 02, 2015 | 21.35 | 23.65 | 21.35 | 22.91 | 81,290 | +1.53(+7.16%) |
Jun 01, 2015 | 21.51 | 22.78 | 21.00 | 21.38 | 333,502 | -0.45(-2.06%) |
May 29, 2015 | 22.02 | 22.23 | 21.12 | 21.83 | 104,743 | -0.21(-0.95%) |
May 28, 2015 | 22.22 | 22.80 | 21.57 | 22.04 | 33,416 | -0.03(-0.14%) |
May 27, 2015 | 21.50 | 22.27 | 20.41 | 22.07 | 126,457 | +0.74(+3.47%) |
May 26, 2015 | 21.33 | 21.60 | 20.87 | 21.33 | 66,117 | -0.26(-1.20%) |
May 22, 2015 | 22.14 | 21.59 | 21.59 | 21.59 | 97,000 | -0.41(-1.86%) |
May 21, 2015 | 21.58 | 22.24 | 21.28 | 22.00 | 124,016 | +0.02(+0.09%) |
May 20, 2015 | 22.06 | 22.06 | 21.20 | 21.98 | 54,447 | -0.05(-0.23%) |
May 19, 2015 | 22.85 | 22.90 | 21.66 | 22.03 | 107,080 | -0.75(-3.29%) |
May 18, 2015 | 21.13 | 22.96 | 20.88 | 22.78 | 78,477 | +1.67(+7.91%) |
May 15, 2015 | 21.65 | 22.26 | 20.14 | 21.11 | 97,224 | -0.18(-0.85%) |
May 14, 2015 | 21.37 | 21.96 | 20.12 | 21.29 | 138,437 | -0.50(-2.29%) |
May 13, 2015 | 22.53 | 22.53 | 20.90 | 21.79 | 123,985 | -0.12(-0.55%) |
May 12, 2015 | 20.85 | 22.77 | 20.82 | 21.91 | 270,562 | +0.77(+3.64%) |
May 11, 2015 | 22.16 | 22.25 | 20.96 | 21.14 | 70,758 | -1.06(-4.77%) |
May 08, 2015 | 21.44 | 22.24 | 21.43 | 22.20 | 55,054 | +0.98(+4.62%) |
May 07, 2015 | 20.08 | 21.25 | 19.68 | 21.22 | 86,777 | +1.24(+6.21%) |
May 06, 2015 | 20.70 | 21.21 | 19.34 | 19.98 | 98,832 | -0.55(-2.68%) |
May 05, 2015 | 22.19 | 22.41 | 20.18 | 20.53 | 153,571 | -1.77(-7.94%) |
May 04, 2015 | 22.98 | 23.04 | 22.23 | 22.30 | 86,932 | -0.70(-3.04%) |
May 01, 2015 | 22.66 | 23.19 | 22.00 | 23.00 | 153,995 | +0.57(+2.54%) |
Apr 30, 2015 | 24.63 | 25.39 | 22.16 | 22.43 | 194,828 | -2.24(-9.08%) |
Apr 29, 2015 | 23.56 | 24.95 | 23.52 | 24.67 | 125,973 | +0.92(+3.87%) |
Apr 28, 2015 | 24.84 | 26.16 | 23.26 | 23.75 | 135,760 | -1.16(-4.66%) |
Apr 27, 2015 | 26.76 | 26.76 | 24.58 | 24.91 | 213,647 | -1.65(-6.21%) |
Apr 24, 2015 | 27.06 | 27.34 | 26.00 | 26.56 | 303,309 | -0.42(-1.56%) |
Apr 23, 2015 | 26.80 | 27.91 | 26.30 | 26.98 | 223,368 | +0.32(+1.20%) |
Apr 22, 2015 | 26.82 | 26.92 | 26.15 | 26.66 | 180,772 | +0.22(+0.83%) |
Apr 21, 2015 | 26.72 | 26.72 | 26.14 | 26.44 | 140,938 | +0.02(+0.08%) |
Apr 20, 2015 | 26.91 | 26.91 | 25.92 | 26.42 | 131,786 | -0.09(-0.34%) |
Apr 17, 2015 | 26.21 | 27.85 | 26.21 | 26.51 | 147,669 | -0.04(-0.15%) |
Apr 16, 2015 | 27.75 | 27.75 | 25.55 | 26.55 | 1,871,643 | -1.10(-3.98%) |
Apr 15, 2015 | 27.35 | 29.24 | 26.88 | 27.65 | 178,827 | +0.61(+2.26%) |
Apr 14, 2015 | 24.75 | 28.15 | 24.41 | 27.04 | 118,938 | +2.43(+9.87%) |
Apr 13, 2015 | 24.55 | 25.85 | 24.54 | 24.61 | 40,061 | -0.04(-0.16%) |
Apr 10, 2015 | 24.62 | 24.81 | 23.92 | 24.65 | 34,813 | +0.16(+0.65%) |
Apr 09, 2015 | 23.56 | 26.94 | 23.25 | 24.49 | 51,155 | +1.09(+4.66%) |
Apr 08, 2015 | 25.06 | 25.35 | 23.22 | 23.40 | 46,360 | -1.57(-6.29%) |
Apr 07, 2015 | 26.61 | 26.85 | 24.81 | 24.97 | 64,635 | -1.48(-5.60%) |
Apr 06, 2015 | 26.03 | 27.84 | 25.76 | 26.45 | 60,033 | -1.46(-5.23%) |
Apr 02, 2015 | 27.06 | 27.91 | 27.91 | 27.91 | 141,100 | +0.69(+2.53%) |