Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.27 | 22.30 | 21.50 | 21.58 | 345,999 | -0.56(-2.53%) |
Jun 29, 2015 | 22.53 | 22.79 | 22.03 | 22.14 | 506,001 | -0.56(-2.47%) |
Jun 26, 2015 | 22.50 | 22.79 | 22.27 | 22.70 | 827,365 | +0.25(+1.11%) |
Jun 25, 2015 | 23.37 | 23.37 | 22.38 | 22.45 | 366,910 | -0.83(-3.57%) |
Jun 24, 2015 | 23.31 | 23.60 | 23.26 | 23.28 | 332,383 | -0.12(-0.51%) |
Jun 23, 2015 | 23.52 | 23.66 | 23.34 | 23.40 | 396,444 | -0.15(-0.64%) |
Jun 22, 2015 | 23.81 | 23.86 | 23.45 | 23.55 | 481,164 | -0.20(-0.84%) |
Jun 19, 2015 | 23.79 | 24.00 | 23.64 | 23.75 | 542,789 | -0.15(-0.63%) |
Jun 18, 2015 | 24.10 | 24.31 | 23.77 | 23.90 | 440,517 | +0.03(+0.13%) |
Jun 17, 2015 | 23.86 | 24.18 | 23.70 | 23.87 | 313,721 | +0.27(+1.14%) |
Jun 16, 2015 | 23.52 | 23.67 | 23.20 | 23.60 | 495,744 | -0.03(-0.13%) |
Jun 15, 2015 | 23.49 | 23.88 | 23.05 | 23.63 | 371,887 | -0.16(-0.67%) |
Jun 12, 2015 | 23.44 | 23.79 | 23.20 | 23.79 | 270,573 | +0.21(+0.89%) |
Jun 11, 2015 | 23.80 | 23.87 | 23.05 | 23.58 | 309,452 | +0.01(+0.04%) |
Jun 10, 2015 | 22.79 | 23.60 | 22.79 | 23.57 | 242,451 | +1.08(+4.80%) |
Jun 09, 2015 | 22.90 | 23.06 | 22.44 | 22.49 | 134,377 | -0.31(-1.36%) |
Jun 08, 2015 | 23.24 | 23.60 | 22.69 | 22.80 | 227,347 | -0.02(-0.09%) |
Jun 05, 2015 | 22.00 | 22.97 | 21.73 | 22.82 | 370,896 | +0.69(+3.12%) |
Jun 04, 2015 | 22.25 | 22.46 | 22.01 | 22.13 | 161,246 | -0.36(-1.60%) |
Jun 03, 2015 | 21.87 | 22.75 | 21.75 | 22.49 | 408,581 | +1.30(+6.13%) |
Jun 02, 2015 | 20.80 | 21.47 | 20.65 | 21.19 | 256,409 | +0.40(+1.92%) |
Jun 01, 2015 | 20.98 | 21.19 | 20.50 | 20.79 | 218,432 | -0.17(-0.81%) |
May 29, 2015 | 20.91 | 21.12 | 20.63 | 20.96 | 205,499 | +0.08(+0.38%) |
May 28, 2015 | 21.80 | 21.80 | 20.86 | 20.88 | 322,931 | -1.05(-4.79%) |
May 27, 2015 | 21.60 | 21.98 | 21.16 | 21.93 | 141,567 | +0.35(+1.62%) |
May 26, 2015 | 22.00 | 22.00 | 21.35 | 21.58 | 208,751 | -0.59(-2.66%) |
May 22, 2015 | 22.73 | 22.17 | 22.17 | 22.17 | 249,500 | -0.74(-3.23%) |
May 21, 2015 | 23.29 | 23.46 | 22.88 | 22.91 | 125,126 | -0.38(-1.63%) |
May 20, 2015 | 22.98 | 23.49 | 22.78 | 23.29 | 373,475 | +0.38(+1.66%) |
May 19, 2015 | 23.11 | 23.42 | 22.65 | 22.91 | 141,792 | -0.19(-0.82%) |
May 18, 2015 | 22.65 | 23.20 | 22.65 | 23.10 | 160,481 | +0.22(+0.96%) |
May 15, 2015 | 23.08 | 23.08 | 22.75 | 22.88 | 103,239 | -0.24(-1.04%) |
May 14, 2015 | 23.22 | 23.40 | 22.90 | 23.12 | 95,266 | +0.12(+0.52%) |
May 13, 2015 | 22.49 | 23.09 | 22.42 | 23.00 | 176,561 | +0.58(+2.59%) |
May 12, 2015 | 22.59 | 22.72 | 22.09 | 22.42 | 170,711 | -0.26(-1.15%) |
May 11, 2015 | 22.67 | 23.09 | 22.58 | 22.68 | 175,997 | +0.00(+0.00%) |
May 08, 2015 | 22.50 | 22.89 | 21.33 | 22.68 | 515,058 | +0.28(+1.25%) |
May 07, 2015 | 21.98 | 22.42 | 21.90 | 22.40 | 256,748 | +0.31(+1.40%) |
May 06, 2015 | 22.10 | 22.12 | 21.66 | 22.09 | 178,232 | +0.18(+0.82%) |
May 05, 2015 | 21.50 | 22.06 | 21.50 | 21.91 | 232,546 | +0.46(+2.14%) |
May 04, 2015 | 21.56 | 21.92 | 21.43 | 21.45 | 218,917 | -0.02(-0.09%) |
May 01, 2015 | 21.20 | 21.62 | 21.00 | 21.47 | 204,923 | +0.27(+1.27%) |
Apr 30, 2015 | 22.17 | 22.24 | 21.18 | 21.20 | 426,522 | -1.20(-5.36%) |
Apr 29, 2015 | 23.00 | 23.10 | 22.40 | 22.40 | 147,629 | -0.73(-3.16%) |
Apr 28, 2015 | 22.80 | 23.15 | 22.57 | 23.13 | 160,636 | +0.31(+1.36%) |
Apr 27, 2015 | 22.99 | 23.18 | 22.52 | 22.82 | 191,634 | -0.04(-0.17%) |
Apr 24, 2015 | 22.99 | 23.08 | 22.72 | 22.86 | 79,112 | -0.17(-0.74%) |
Apr 23, 2015 | 23.08 | 23.23 | 22.59 | 23.03 | 128,523 | -0.15(-0.65%) |
Apr 22, 2015 | 23.04 | 23.26 | 22.62 | 23.18 | 90,057 | +0.09(+0.39%) |
Apr 21, 2015 | 23.51 | 23.51 | 23.04 | 23.09 | 152,878 | -0.32(-1.37%) |
Apr 20, 2015 | 23.37 | 23.53 | 23.19 | 23.41 | 220,904 | +0.24(+1.04%) |
Apr 17, 2015 | 23.76 | 23.76 | 23.16 | 23.17 | 202,224 | -0.92(-3.82%) |
Apr 16, 2015 | 24.33 | 24.46 | 24.00 | 24.09 | 109,441 | -0.36(-1.47%) |
Apr 15, 2015 | 23.65 | 24.74 | 23.57 | 24.45 | 216,888 | +0.95(+4.04%) |
Apr 14, 2015 | 23.59 | 23.73 | 23.43 | 23.50 | 167,590 | +0.00(+0.00%) |
Apr 13, 2015 | 23.76 | 23.77 | 23.34 | 23.50 | 186,150 | -0.23(-0.97%) |
Apr 10, 2015 | 23.69 | 23.89 | 23.65 | 23.73 | 109,519 | +0.17(+0.72%) |
Apr 09, 2015 | 23.55 | 23.77 | 23.18 | 23.56 | 174,506 | +0.06(+0.26%) |
Apr 08, 2015 | 23.53 | 23.89 | 23.48 | 23.50 | 177,735 | -0.15(-0.63%) |
Apr 07, 2015 | 23.89 | 24.13 | 23.65 | 23.65 | 159,990 | -0.27(-1.13%) |
Apr 06, 2015 | 23.49 | 23.96 | 23.27 | 23.92 | 217,460 | +0.31(+1.31%) |
Apr 02, 2015 | 23.22 | 23.61 | 23.61 | 23.61 | 168,300 | +0.40(+1.72%) |