Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.45 | 23.16 | 22.45 | 22.88 | 1,547,537 | +0.51(+2.28%) |
Jun 29, 2015 | 22.84 | 23.35 | 22.36 | 22.37 | 978,052 | -0.84(-3.61%) |
Jun 26, 2015 | 23.37 | 23.55 | 23.11 | 23.21 | 1,472,291 | -0.26(-1.11%) |
Jun 25, 2015 | 23.38 | 23.66 | 23.23 | 23.47 | 796,405 | +0.37(+1.58%) |
Jun 24, 2015 | 23.35 | 23.64 | 23.05 | 23.11 | 1,055,253 | -0.34(-1.44%) |
Jun 23, 2015 | 23.71 | 23.96 | 23.00 | 23.44 | 1,765,105 | -0.82(-3.38%) |
Jun 22, 2015 | 24.03 | 24.44 | 23.91 | 24.26 | 1,253,661 | +0.64(+2.71%) |
Jun 19, 2015 | 23.20 | 24.04 | 23.17 | 23.62 | 1,561,583 | +0.36(+1.55%) |
Jun 18, 2015 | 22.63 | 23.28 | 22.60 | 23.26 | 1,247,593 | +0.62(+2.72%) |
Jun 17, 2015 | 22.31 | 22.88 | 22.20 | 22.64 | 1,200,410 | +0.24(+1.08%) |
Jun 16, 2015 | 21.92 | 22.57 | 21.86 | 22.40 | 1,292,238 | +0.58(+2.65%) |
Jun 15, 2015 | 22.12 | 22.37 | 21.64 | 21.82 | 1,166,084 | -0.42(-1.91%) |
Jun 12, 2015 | 22.02 | 22.64 | 22.02 | 22.25 | 1,569,977 | +0.17(+0.79%) |
Jun 11, 2015 | 21.58 | 22.25 | 21.44 | 22.07 | 1,597,316 | +0.49(+2.28%) |
Jun 10, 2015 | 20.95 | 21.75 | 20.95 | 21.58 | 1,659,665 | +0.76(+3.66%) |
Jun 09, 2015 | 20.91 | 20.96 | 19.99 | 20.82 | 2,866,663 | -0.29(-1.37%) |
Jun 08, 2015 | 22.66 | 22.80 | 21.10 | 21.11 | 2,689,908 | -1.71(-7.47%) |
Jun 05, 2015 | 22.50 | 22.94 | 22.19 | 22.82 | 1,174,593 | +0.27(+1.20%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.36 | 22.55 | 1,241,123 | -0.40(-1.76%) |
Jun 03, 2015 | 23.24 | 23.44 | 22.82 | 22.95 | 1,309,409 | -0.31(-1.35%) |
Jun 02, 2015 | 23.37 | 23.43 | 23.06 | 23.26 | 1,476,379 | -0.40(-1.69%) |
Jun 01, 2015 | 23.36 | 23.92 | 23.34 | 23.66 | 2,005,449 | +0.33(+1.40%) |
May 29, 2015 | 23.65 | 24.00 | 23.28 | 23.34 | 2,196,607 | -0.52(-2.18%) |
May 28, 2015 | 24.14 | 24.27 | 23.58 | 23.86 | 6,650,242 | -0.40(-1.63%) |
May 27, 2015 | 23.26 | 24.42 | 23.22 | 24.25 | 3,656,199 | +1.96(+8.77%) |
May 26, 2015 | 23.70 | 23.82 | 22.28 | 22.30 | 1,654,127 | -1.42(-5.97%) |
May 22, 2015 | 23.88 | 23.71 | 23.71 | 23.71 | 1,007,461 | -0.16(-0.69%) |
May 21, 2015 | 23.60 | 24.09 | 23.45 | 23.88 | 1,372,078 | +0.33(+1.39%) |
May 20, 2015 | 24.45 | 24.56 | 22.78 | 23.55 | 2,206,932 | -0.92(-3.74%) |
May 19, 2015 | 24.75 | 25.15 | 24.37 | 24.46 | 960,843 | -0.05(-0.20%) |
May 18, 2015 | 24.48 | 25.00 | 24.30 | 24.51 | 1,322,182 | +0.03(+0.12%) |
May 15, 2015 | 24.53 | 24.74 | 24.22 | 24.48 | 789,041 | +0.03(+0.12%) |
May 14, 2015 | 24.08 | 24.70 | 23.99 | 24.45 | 892,974 | +0.52(+2.17%) |
May 13, 2015 | 24.14 | 24.41 | 23.87 | 23.93 | 754,172 | -0.01(-0.04%) |
May 12, 2015 | 23.87 | 24.01 | 23.39 | 23.94 | 1,472,694 | -0.12(-0.48%) |
May 11, 2015 | 23.78 | 24.41 | 23.74 | 24.06 | 1,433,284 | +0.22(+0.93%) |
May 08, 2015 | 23.61 | 24.16 | 23.47 | 23.84 | 1,150,148 | +0.33(+1.39%) |
May 07, 2015 | 22.39 | 23.79 | 22.35 | 23.51 | 1,309,959 | +1.03(+4.59%) |
May 06, 2015 | 22.79 | 22.79 | 22.03 | 22.48 | 845,366 | -0.32(-1.39%) |
May 05, 2015 | 23.04 | 23.18 | 22.74 | 22.80 | 1,313,277 | -0.38(-1.62%) |
May 04, 2015 | 23.17 | 23.46 | 22.87 | 23.17 | 986,043 | +0.10(+0.42%) |
May 01, 2015 | 22.46 | 23.46 | 22.45 | 23.08 | 1,074,005 | +0.84(+3.77%) |
Apr 30, 2015 | 22.40 | 22.95 | 22.16 | 22.24 | 864,804 | -0.25(-1.11%) |
Apr 29, 2015 | 23.03 | 23.06 | 22.34 | 22.49 | 1,547,562 | -0.73(-3.15%) |
Apr 28, 2015 | 22.93 | 23.86 | 22.50 | 23.22 | 1,673,292 | +0.19(+0.84%) |
Apr 27, 2015 | 23.01 | 23.65 | 22.71 | 23.03 | 1,682,058 | +0.29(+1.27%) |
Apr 24, 2015 | 21.44 | 23.44 | 21.37 | 22.74 | 4,188,632 | +2.02(+9.77%) |
Apr 23, 2015 | 21.20 | 21.20 | 20.50 | 20.72 | 2,271,481 | -0.50(-2.36%) |
Apr 22, 2015 | 21.46 | 21.46 | 20.91 | 21.22 | 1,381,899 | -0.19(-0.90%) |
Apr 21, 2015 | 21.00 | 21.51 | 20.97 | 21.41 | 1,016,904 | +0.39(+1.83%) |
Apr 20, 2015 | 20.49 | 21.03 | 20.29 | 21.02 | 942,317 | +0.63(+3.09%) |
Apr 17, 2015 | 20.51 | 20.83 | 20.34 | 20.39 | 826,477 | -0.27(-1.33%) |
Apr 16, 2015 | 20.47 | 20.96 | 20.46 | 20.67 | 606,066 | +0.16(+0.80%) |
Apr 15, 2015 | 20.71 | 20.87 | 20.45 | 20.50 | 593,794 | +0.01(+0.05%) |
Apr 14, 2015 | 20.73 | 20.86 | 20.43 | 20.49 | 723,986 | -0.14(-0.68%) |
Apr 13, 2015 | 20.46 | 20.87 | 20.33 | 20.63 | 638,745 | +0.05(+0.26%) |
Apr 10, 2015 | 20.64 | 20.88 | 20.36 | 20.58 | 684,522 | +0.04(+0.19%) |
Apr 09, 2015 | 21.11 | 21.32 | 20.28 | 20.54 | 1,370,867 | -0.63(-2.98%) |
Apr 08, 2015 | 20.69 | 21.23 | 20.45 | 21.17 | 742,885 | +0.57(+2.78%) |
Apr 07, 2015 | 20.32 | 20.85 | 20.10 | 20.60 | 904,121 | +0.35(+1.71%) |
Apr 06, 2015 | 20.41 | 20.57 | 20.12 | 20.25 | 900,344 | -0.43(-2.10%) |
Apr 02, 2015 | 20.57 | 20.69 | 20.69 | 20.69 | 844,930 | +0.12(+0.56%) |