Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.14 | 22.58 | 22.02 | 22.54 | 96,880 | +0.52(+2.36%) |
Jun 29, 2015 | 22.17 | 22.65 | 21.88 | 22.02 | 120,531 | -0.20(-0.90%) |
Jun 26, 2015 | 22.22 | 22.47 | 22.05 | 22.22 | 122,125 | +0.00(+0.00%) |
Jun 25, 2015 | 22.06 | 22.37 | 21.98 | 22.22 | 128,930 | +0.19(+0.86%) |
Jun 24, 2015 | 21.69 | 22.11 | 21.62 | 22.03 | 114,381 | +0.36(+1.66%) |
Jun 23, 2015 | 21.43 | 21.76 | 20.95 | 21.67 | 131,443 | +0.17(+0.79%) |
Jun 22, 2015 | 21.52 | 21.85 | 21.46 | 21.50 | 63,150 | +0.15(+0.70%) |
Jun 19, 2015 | 21.12 | 21.53 | 20.80 | 21.35 | 120,269 | +0.30(+1.43%) |
Jun 18, 2015 | 20.81 | 21.11 | 20.63 | 21.05 | 130,335 | +0.31(+1.49%) |
Jun 17, 2015 | 21.13 | 21.30 | 20.58 | 20.74 | 117,777 | -0.40(-1.89%) |
Jun 16, 2015 | 21.33 | 21.55 | 21.05 | 21.14 | 115,056 | -0.26(-1.21%) |
Jun 15, 2015 | 21.60 | 21.60 | 21.04 | 21.40 | 154,044 | -0.32(-1.47%) |
Jun 12, 2015 | 21.89 | 22.11 | 21.63 | 21.72 | 110,457 | -0.23(-1.05%) |
Jun 11, 2015 | 22.28 | 22.29 | 21.61 | 21.95 | 112,201 | -0.25(-1.13%) |
Jun 10, 2015 | 22.17 | 22.52 | 22.08 | 22.20 | 139,740 | +0.18(+0.82%) |
Jun 09, 2015 | 22.51 | 22.57 | 21.98 | 22.02 | 166,684 | -0.55(-2.44%) |
Jun 08, 2015 | 22.04 | 22.70 | 22.00 | 22.57 | 108,147 | +0.58(+2.64%) |
Jun 05, 2015 | 21.69 | 22.05 | 21.50 | 21.99 | 99,626 | +0.31(+1.43%) |
Jun 04, 2015 | 21.97 | 22.13 | 21.47 | 21.68 | 82,531 | -0.47(-2.12%) |
Jun 03, 2015 | 21.99 | 22.29 | 21.78 | 22.15 | 69,019 | +0.24(+1.10%) |
Jun 02, 2015 | 21.46 | 22.18 | 21.46 | 21.91 | 99,759 | +0.30(+1.39%) |
Jun 01, 2015 | 21.74 | 22.04 | 21.40 | 21.61 | 85,857 | -0.02(-0.09%) |
May 29, 2015 | 21.70 | 21.94 | 21.34 | 21.63 | 105,446 | -0.08(-0.37%) |
May 28, 2015 | 21.76 | 21.89 | 21.50 | 21.71 | 66,193 | -0.11(-0.50%) |
May 27, 2015 | 21.59 | 21.92 | 21.43 | 21.82 | 99,779 | +0.31(+1.44%) |
May 26, 2015 | 21.51 | 21.77 | 21.15 | 21.51 | 102,385 | -0.09(-0.42%) |
May 22, 2015 | 21.87 | 21.60 | 21.60 | 21.60 | 107,100 | -0.27(-1.23%) |
May 21, 2015 | 22.10 | 22.24 | 21.77 | 21.87 | 109,013 | -0.31(-1.40%) |
May 20, 2015 | 22.34 | 22.48 | 21.59 | 22.18 | 117,399 | -0.08(-0.36%) |
May 19, 2015 | 22.71 | 22.93 | 22.21 | 22.26 | 111,187 | -0.58(-2.54%) |
May 18, 2015 | 22.35 | 22.89 | 22.04 | 22.84 | 174,794 | +0.47(+2.10%) |
May 15, 2015 | 21.74 | 22.37 | 21.74 | 22.37 | 134,888 | +0.66(+3.04%) |
May 14, 2015 | 22.02 | 22.13 | 21.54 | 21.71 | 152,519 | -0.27(-1.23%) |
May 13, 2015 | 22.15 | 22.37 | 21.96 | 21.98 | 133,082 | -0.19(-0.86%) |
May 12, 2015 | 22.08 | 22.41 | 21.53 | 22.17 | 195,114 | +0.04(+0.18%) |
May 11, 2015 | 22.01 | 22.55 | 22.01 | 22.13 | 125,249 | +0.23(+1.05%) |
May 08, 2015 | 21.95 | 22.39 | 21.46 | 21.90 | 169,498 | +0.15(+0.69%) |
May 07, 2015 | 21.55 | 21.96 | 21.27 | 21.75 | 212,726 | +0.14(+0.65%) |
May 06, 2015 | 20.70 | 21.79 | 20.63 | 21.61 | 269,773 | +0.93(+4.50%) |
May 05, 2015 | 20.89 | 21.00 | 19.78 | 20.68 | 310,493 | -0.20(-0.96%) |
May 04, 2015 | 21.39 | 21.50 | 20.85 | 20.88 | 269,795 | -0.46(-2.16%) |
May 01, 2015 | 21.50 | 21.85 | 21.09 | 21.34 | 214,539 | -0.13(-0.61%) |
Apr 30, 2015 | 21.75 | 22.27 | 21.45 | 21.47 | 296,766 | -0.39(-1.78%) |
Apr 29, 2015 | 22.30 | 23.50 | 21.86 | 21.86 | 474,356 | -0.65(-2.89%) |
Apr 28, 2015 | 24.00 | 24.48 | 22.50 | 22.51 | 561,968 | -2.56(-10.21%) |
Apr 27, 2015 | 25.79 | 25.79 | 24.68 | 25.07 | 419,447 | -0.72(-2.79%) |
Apr 24, 2015 | 25.34 | 25.93 | 24.86 | 25.79 | 226,382 | +0.61(+2.42%) |
Apr 23, 2015 | 24.25 | 25.25 | 23.91 | 25.18 | 205,681 | +1.07(+4.44%) |
Apr 22, 2015 | 24.63 | 24.98 | 24.11 | 24.11 | 112,317 | -0.58(-2.35%) |
Apr 21, 2015 | 24.61 | 24.77 | 24.25 | 24.69 | 95,092 | +0.18(+0.73%) |
Apr 20, 2015 | 24.38 | 24.66 | 24.12 | 24.51 | 76,676 | +0.36(+1.49%) |
Apr 17, 2015 | 24.30 | 24.75 | 23.82 | 24.15 | 117,811 | -0.35(-1.43%) |
Apr 16, 2015 | 24.95 | 24.97 | 24.37 | 24.50 | 102,891 | -0.44(-1.76%) |
Apr 15, 2015 | 24.77 | 25.00 | 24.54 | 24.94 | 64,235 | +0.21(+0.85%) |
Apr 14, 2015 | 24.58 | 24.74 | 24.40 | 24.73 | 63,636 | +0.06(+0.24%) |
Apr 13, 2015 | 24.76 | 25.08 | 24.40 | 24.67 | 75,358 | -0.10(-0.40%) |
Apr 10, 2015 | 25.35 | 25.35 | 24.69 | 24.77 | 96,872 | -0.39(-1.55%) |
Apr 09, 2015 | 25.00 | 25.19 | 24.74 | 25.16 | 83,066 | +0.11(+0.44%) |
Apr 08, 2015 | 24.74 | 25.07 | 24.15 | 25.05 | 94,645 | +0.31(+1.25%) |
Apr 07, 2015 | 23.68 | 24.76 | 23.63 | 24.74 | 120,206 | +1.07(+4.52%) |
Apr 06, 2015 | 24.03 | 24.35 | 23.37 | 23.67 | 81,604 | -0.52(-2.15%) |
Apr 02, 2015 | 24.00 | 24.19 | 24.19 | 24.19 | 63,400 | +0.13(+0.54%) |