Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.71 | 23.84 | 23.45 | 23.58 | 90,584 | +0.12(+0.51%) |
Jun 29, 2015 | 24.03 | 24.03 | 23.40 | 23.46 | 107,295 | -0.67(-2.76%) |
Jun 26, 2015 | 24.15 | 24.28 | 23.93 | 24.13 | 299,270 | +0.09(+0.38%) |
Jun 25, 2015 | 24.00 | 24.11 | 22.29 | 24.04 | 225,280 | +0.09(+0.36%) |
Jun 24, 2015 | 24.03 | 24.14 | 23.75 | 23.95 | 93,124 | -0.09(-0.35%) |
Jun 23, 2015 | 23.69 | 24.09 | 23.55 | 24.04 | 188,772 | +0.42(+1.78%) |
Jun 22, 2015 | 23.40 | 23.69 | 23.27 | 23.62 | 150,042 | +0.27(+1.14%) |
Jun 19, 2015 | 23.44 | 23.44 | 23.17 | 23.35 | 153,646 | -0.02(-0.06%) |
Jun 18, 2015 | 23.17 | 23.61 | 22.91 | 23.37 | 127,767 | +0.34(+1.48%) |
Jun 17, 2015 | 22.91 | 23.18 | 22.82 | 23.03 | 150,008 | +0.15(+0.64%) |
Jun 16, 2015 | 22.20 | 22.96 | 22.19 | 22.88 | 131,842 | +0.65(+2.91%) |
Jun 15, 2015 | 22.10 | 22.46 | 21.84 | 22.23 | 198,747 | +0.06(+0.25%) |
Jun 12, 2015 | 22.13 | 22.52 | 22.00 | 22.18 | 127,372 | +0.05(+0.20%) |
Jun 11, 2015 | 21.93 | 22.18 | 21.91 | 22.13 | 88,048 | +0.20(+0.91%) |
Jun 10, 2015 | 21.60 | 22.02 | 21.58 | 21.93 | 170,744 | +0.48(+2.22%) |
Jun 09, 2015 | 21.49 | 21.59 | 21.32 | 21.46 | 67,359 | +0.02(+0.12%) |
Jun 08, 2015 | 21.58 | 21.61 | 21.34 | 21.43 | 77,907 | -0.15(-0.69%) |
Jun 05, 2015 | 21.57 | 21.75 | 21.36 | 21.58 | 78,574 | -0.01(-0.07%) |
Jun 04, 2015 | 21.65 | 21.78 | 21.47 | 21.60 | 97,293 | -0.09(-0.44%) |
Jun 03, 2015 | 21.40 | 21.77 | 21.40 | 21.69 | 113,722 | +0.09(+0.44%) |
Jun 02, 2015 | 21.43 | 21.88 | 21.43 | 21.60 | 79,591 | -0.00(-0.02%) |
Jun 01, 2015 | 21.44 | 21.77 | 21.25 | 21.60 | 67,534 | +0.26(+1.22%) |
May 29, 2015 | 21.23 | 21.64 | 21.02 | 21.34 | 333,925 | +0.03(+0.12%) |
May 28, 2015 | 21.12 | 21.37 | 21.04 | 21.32 | 151,066 | +0.09(+0.42%) |
May 27, 2015 | 20.82 | 21.34 | 20.72 | 21.23 | 235,942 | +0.37(+1.80%) |
May 26, 2015 | 21.49 | 21.66 | 20.74 | 20.85 | 347,695 | -0.68(-3.18%) |
May 22, 2015 | 21.81 | 21.54 | 21.54 | 21.54 | 108,938 | -0.26(-1.21%) |
May 21, 2015 | 22.10 | 22.10 | 21.64 | 21.80 | 119,742 | -0.33(-1.51%) |
May 20, 2015 | 22.38 | 22.38 | 22.01 | 22.14 | 134,211 | -0.22(-0.98%) |
May 19, 2015 | 22.49 | 22.96 | 22.13 | 22.36 | 76,317 | +0.07(+0.31%) |
May 18, 2015 | 21.87 | 22.45 | 21.87 | 22.29 | 114,005 | +0.29(+1.34%) |
May 15, 2015 | 22.16 | 22.21 | 21.78 | 21.99 | 63,322 | -0.28(-1.26%) |
May 14, 2015 | 21.93 | 22.40 | 21.80 | 22.27 | 74,328 | +0.38(+1.73%) |
May 13, 2015 | 21.80 | 22.05 | 21.69 | 21.89 | 76,032 | +0.07(+0.34%) |
May 12, 2015 | 21.89 | 22.20 | 21.60 | 21.82 | 55,470 | -0.23(-1.03%) |
May 11, 2015 | 21.99 | 22.26 | 21.99 | 22.04 | 134,761 | -0.04(-0.17%) |
May 08, 2015 | 22.16 | 22.23 | 22.00 | 22.08 | 112,519 | +0.16(+0.73%) |
May 07, 2015 | 22.13 | 22.46 | 21.92 | 21.92 | 137,292 | -0.30(-1.37%) |
May 06, 2015 | 22.30 | 22.47 | 22.05 | 22.23 | 93,517 | -0.07(-0.34%) |
May 05, 2015 | 22.60 | 22.67 | 22.17 | 22.30 | 110,729 | -0.29(-1.30%) |
May 04, 2015 | 22.78 | 22.97 | 22.52 | 22.60 | 220,957 | -0.21(-0.94%) |
May 01, 2015 | 22.67 | 23.05 | 22.60 | 22.81 | 162,799 | +0.24(+1.08%) |
Apr 30, 2015 | 22.75 | 23.10 | 22.47 | 22.57 | 221,710 | -0.46(-2.00%) |
Apr 29, 2015 | 23.25 | 23.27 | 22.91 | 23.03 | 124,250 | -0.19(-0.84%) |
Apr 28, 2015 | 22.63 | 23.29 | 22.63 | 23.22 | 98,383 | +0.67(+2.99%) |
Apr 27, 2015 | 22.97 | 23.31 | 22.47 | 22.55 | 85,246 | -0.46(-2.00%) |
Apr 24, 2015 | 22.92 | 23.17 | 22.82 | 23.01 | 92,900 | +0.07(+0.33%) |
Apr 23, 2015 | 22.81 | 23.09 | 22.03 | 22.93 | 64,560 | +0.13(+0.57%) |
Apr 22, 2015 | 22.56 | 22.86 | 22.30 | 22.80 | 96,314 | +0.25(+1.11%) |
Apr 21, 2015 | 23.03 | 23.03 | 22.51 | 22.55 | 97,007 | -0.44(-1.93%) |
Apr 20, 2015 | 22.53 | 23.16 | 22.38 | 23.00 | 133,596 | +0.62(+2.77%) |
Apr 17, 2015 | 22.82 | 22.95 | 22.15 | 22.38 | 175,287 | -0.62(-2.71%) |
Apr 16, 2015 | 22.96 | 23.28 | 22.80 | 23.00 | 192,961 | -0.08(-0.35%) |
Apr 15, 2015 | 22.93 | 23.29 | 22.93 | 23.08 | 128,173 | +0.18(+0.81%) |
Apr 14, 2015 | 23.15 | 23.31 | 22.89 | 22.90 | 161,479 | -0.18(-0.78%) |
Apr 13, 2015 | 22.79 | 23.24 | 22.76 | 23.08 | 68,525 | +0.25(+1.12%) |
Apr 10, 2015 | 23.13 | 23.19 | 22.76 | 22.82 | 59,629 | -0.20(-0.89%) |
Apr 09, 2015 | 23.19 | 23.42 | 22.78 | 23.03 | 88,494 | -0.07(-0.32%) |
Apr 08, 2015 | 22.59 | 23.29 | 22.59 | 23.10 | 154,909 | +0.42(+1.85%) |
Apr 07, 2015 | 23.05 | 23.22 | 22.68 | 22.68 | 116,892 | -0.31(-1.35%) |
Apr 06, 2015 | 22.91 | 23.28 | 22.91 | 22.99 | 62,595 | -0.07(-0.32%) |
Apr 02, 2015 | 23.02 | 23.07 | 23.07 | 23.07 | 139,177 | +0.10(+0.43%) |