Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.32 | 22.38 | 21.71 | 21.72 | 1,826,708 | -0.39(-1.74%) |
Jun 29, 2015 | 22.46 | 22.61 | 22.09 | 22.11 | 807,383 | -0.33(-1.47%) |
Jun 26, 2015 | 22.74 | 22.84 | 22.38 | 22.44 | 1,739,167 | -0.37(-1.61%) |
Jun 25, 2015 | 23.01 | 23.05 | 22.65 | 22.80 | 1,104,517 | -0.19(-0.82%) |
Jun 24, 2015 | 23.22 | 23.36 | 22.96 | 22.99 | 742,615 | -0.32(-1.37%) |
Jun 23, 2015 | 23.88 | 24.00 | 23.29 | 23.31 | 1,091,186 | -0.61(-2.55%) |
Jun 22, 2015 | 24.75 | 25.42 | 23.26 | 23.92 | 2,305,464 | -1.35(-5.35%) |
Jun 19, 2015 | 24.82 | 25.73 | 24.79 | 25.28 | 927,422 | +0.60(+2.44%) |
Jun 18, 2015 | 24.57 | 24.84 | 24.37 | 24.67 | 481,307 | +0.20(+0.81%) |
Jun 17, 2015 | 24.49 | 24.58 | 24.35 | 24.48 | 549,984 | +0.03(+0.12%) |
Jun 16, 2015 | 24.42 | 24.70 | 24.33 | 24.45 | 440,648 | -0.04(-0.15%) |
Jun 15, 2015 | 24.47 | 24.61 | 24.35 | 24.49 | 500,643 | -0.24(-0.99%) |
Jun 12, 2015 | 25.08 | 25.19 | 24.71 | 24.73 | 712,564 | -0.42(-1.68%) |
Jun 11, 2015 | 24.80 | 25.36 | 24.74 | 25.15 | 1,038,200 | +0.39(+1.56%) |
Jun 10, 2015 | 24.98 | 25.24 | 24.70 | 24.77 | 968,170 | -0.03(-0.11%) |
Jun 09, 2015 | 24.98 | 25.03 | 24.26 | 24.80 | 1,246,838 | -0.21(-0.83%) |
Jun 08, 2015 | 25.35 | 25.35 | 24.98 | 25.00 | 557,788 | -0.23(-0.93%) |
Jun 05, 2015 | 24.69 | 25.29 | 24.50 | 25.24 | 663,732 | +0.54(+2.17%) |
Jun 04, 2015 | 24.71 | 25.02 | 24.51 | 24.70 | 546,738 | -0.23(-0.90%) |
Jun 03, 2015 | 24.76 | 25.21 | 24.70 | 24.93 | 510,410 | +0.20(+0.80%) |
Jun 02, 2015 | 25.23 | 25.37 | 24.65 | 24.73 | 1,050,646 | -0.64(-2.52%) |
Jun 01, 2015 | 25.37 | 25.56 | 25.02 | 25.37 | 654,434 | +0.05(+0.19%) |
May 29, 2015 | 25.57 | 25.68 | 25.26 | 25.32 | 448,194 | -0.30(-1.17%) |
May 28, 2015 | 25.65 | 25.71 | 25.55 | 25.62 | 408,272 | -0.12(-0.47%) |
May 27, 2015 | 25.77 | 25.90 | 25.56 | 25.75 | 385,104 | +0.03(+0.11%) |
May 26, 2015 | 25.82 | 25.82 | 25.50 | 25.72 | 562,735 | -0.23(-0.87%) |
May 22, 2015 | 25.87 | 25.94 | 25.94 | 25.94 | 425,174 | +0.07(+0.25%) |
May 21, 2015 | 25.85 | 26.03 | 25.79 | 25.88 | 424,926 | +0.08(+0.29%) |
May 20, 2015 | 25.97 | 26.06 | 25.74 | 25.80 | 761,950 | +0.02(+0.07%) |
May 19, 2015 | 25.93 | 26.10 | 25.71 | 25.78 | 743,330 | -0.15(-0.58%) |
May 18, 2015 | 25.63 | 26.11 | 25.53 | 25.93 | 775,173 | +0.18(+0.69%) |
May 15, 2015 | 25.48 | 25.78 | 25.25 | 25.75 | 665,165 | +0.14(+0.55%) |
May 14, 2015 | 25.44 | 25.68 | 25.35 | 25.61 | 553,373 | +0.34(+1.34%) |
May 13, 2015 | 24.97 | 25.49 | 24.88 | 25.28 | 583,377 | +0.40(+1.62%) |
May 12, 2015 | 25.30 | 25.41 | 24.79 | 24.87 | 1,166,071 | -0.48(-1.89%) |
May 11, 2015 | 25.37 | 25.50 | 25.25 | 25.35 | 1,137,216 | +0.01(+0.04%) |
May 08, 2015 | 25.37 | 25.56 | 25.17 | 25.34 | 2,179,550 | +0.00(+0.00%) |
May 07, 2015 | 25.75 | 25.84 | 25.24 | 25.34 | 1,433,924 | -0.28(-1.10%) |
May 06, 2015 | 25.52 | 25.95 | 25.28 | 25.62 | 2,586,032 | +0.15(+0.59%) |
May 05, 2015 | 26.31 | 27.02 | 24.58 | 25.47 | 6,158,919 | -1.24(-4.64%) |
May 04, 2015 | 26.87 | 27.23 | 26.65 | 26.71 | 638,399 | -0.15(-0.56%) |
May 01, 2015 | 26.32 | 27.11 | 26.24 | 26.86 | 692,229 | +0.60(+2.29%) |
Apr 30, 2015 | 25.93 | 26.64 | 25.93 | 26.26 | 1,104,217 | +0.31(+1.19%) |
Apr 29, 2015 | 26.30 | 26.51 | 25.94 | 25.95 | 547,487 | -0.46(-1.74%) |
Apr 28, 2015 | 26.41 | 26.84 | 25.93 | 26.41 | 1,194,817 | +0.00(+0.00%) |
Apr 27, 2015 | 26.57 | 26.84 | 26.24 | 26.41 | 619,352 | -0.20(-0.74%) |
Apr 24, 2015 | 26.61 | 26.85 | 26.50 | 26.61 | 528,483 | +0.09(+0.35%) |
Apr 23, 2015 | 26.52 | 26.73 | 26.44 | 26.52 | 523,261 | -0.10(-0.39%) |
Apr 22, 2015 | 26.42 | 26.80 | 26.15 | 26.62 | 1,175,637 | +0.20(+0.75%) |
Apr 21, 2015 | 27.46 | 27.47 | 26.24 | 26.42 | 1,957,738 | -1.26(-4.55%) |
Apr 20, 2015 | 27.75 | 28.14 | 27.34 | 27.68 | 1,234,051 | -0.27(-0.97%) |
Apr 17, 2015 | 28.14 | 28.16 | 27.56 | 27.95 | 806,150 | -0.45(-1.59%) |
Apr 16, 2015 | 28.46 | 28.67 | 28.01 | 28.40 | 405,835 | -0.08(-0.26%) |
Apr 15, 2015 | 28.86 | 28.89 | 28.39 | 28.48 | 500,257 | -0.28(-0.98%) |
Apr 14, 2015 | 29.24 | 29.36 | 28.68 | 28.76 | 498,172 | -0.49(-1.67%) |
Apr 13, 2015 | 29.49 | 29.67 | 29.18 | 29.25 | 385,235 | -0.40(-1.36%) |
Apr 10, 2015 | 29.27 | 29.81 | 29.07 | 29.65 | 439,982 | +0.49(+1.68%) |
Apr 09, 2015 | 29.30 | 29.52 | 28.86 | 29.17 | 301,729 | -0.21(-0.70%) |
Apr 08, 2015 | 28.77 | 29.51 | 28.65 | 29.37 | 281,869 | +0.57(+1.99%) |
Apr 07, 2015 | 29.40 | 29.49 | 28.71 | 28.80 | 336,723 | -0.64(-2.17%) |
Apr 06, 2015 | 29.23 | 29.47 | 28.85 | 29.44 | 551,509 | -0.09(-0.32%) |
Apr 02, 2015 | 30.16 | 29.53 | 29.53 | 29.53 | 660,909 | -0.69(-2.27%) |