Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.93 | 26.49 | 25.62 | 26.20 | 360,012 | +0.55(+2.14%) |
Jun 29, 2015 | 24.95 | 25.86 | 24.82 | 25.65 | 367,571 | +1.06(+4.33%) |
Jun 26, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 548,890 | -0.12(-0.47%) |
Jun 25, 2015 | 24.16 | 25.17 | 23.97 | 24.70 | 246,764 | +0.62(+2.56%) |
Jun 24, 2015 | 24.00 | 24.25 | 23.71 | 24.08 | 173,268 | -0.03(-0.10%) |
Jun 23, 2015 | 23.88 | 24.42 | 23.85 | 24.11 | 158,849 | +0.33(+1.40%) |
Jun 22, 2015 | 24.11 | 24.97 | 23.73 | 23.78 | 356,277 | +0.00(+0.00%) |
Jun 19, 2015 | 24.43 | 24.80 | 23.66 | 23.78 | 205,591 | -0.36(-1.48%) |
Jun 18, 2015 | 23.68 | 24.20 | 23.62 | 24.13 | 86,532 | +0.42(+1.75%) |
Jun 17, 2015 | 23.82 | 23.92 | 23.58 | 23.72 | 75,153 | -0.07(-0.31%) |
Jun 16, 2015 | 23.53 | 23.97 | 23.53 | 23.79 | 80,147 | +0.33(+1.42%) |
Jun 15, 2015 | 23.21 | 23.77 | 22.97 | 23.46 | 86,684 | +0.22(+0.97%) |
Jun 12, 2015 | 23.19 | 23.52 | 23.16 | 23.24 | 66,823 | +0.04(+0.18%) |
Jun 11, 2015 | 23.09 | 23.36 | 22.79 | 23.19 | 81,505 | +0.08(+0.36%) |
Jun 10, 2015 | 22.69 | 23.29 | 22.59 | 23.11 | 71,015 | +0.31(+1.35%) |
Jun 09, 2015 | 22.64 | 22.87 | 22.45 | 22.80 | 53,009 | +0.20(+0.88%) |
Jun 08, 2015 | 22.60 | 22.89 | 22.50 | 22.60 | 82,477 | -0.02(-0.11%) |
Jun 05, 2015 | 22.79 | 22.79 | 22.27 | 22.63 | 51,338 | -0.09(-0.40%) |
Jun 04, 2015 | 22.69 | 22.79 | 22.56 | 22.72 | 48,860 | -0.08(-0.36%) |
Jun 03, 2015 | 22.85 | 22.88 | 22.33 | 22.80 | 53,395 | +0.10(+0.44%) |
Jun 02, 2015 | 22.33 | 22.89 | 22.33 | 22.70 | 43,862 | +0.36(+1.60%) |
Jun 01, 2015 | 22.25 | 22.66 | 21.77 | 22.35 | 52,186 | +0.42(+1.94%) |
May 29, 2015 | 22.42 | 22.78 | 21.82 | 21.92 | 77,444 | -0.47(-2.12%) |
May 28, 2015 | 21.84 | 22.59 | 21.77 | 22.40 | 37,026 | +0.43(+1.97%) |
May 27, 2015 | 22.02 | 22.26 | 21.66 | 21.96 | 99,789 | -0.12(-0.53%) |
May 26, 2015 | 22.45 | 22.45 | 22.02 | 22.08 | 42,861 | -0.31(-1.37%) |
May 22, 2015 | 22.45 | 22.39 | 22.39 | 22.39 | 31,853 | -0.01(-0.04%) |
May 21, 2015 | 22.73 | 22.88 | 22.37 | 22.40 | 41,271 | -0.40(-1.75%) |
May 20, 2015 | 23.00 | 23.00 | 22.79 | 22.79 | 34,475 | -0.17(-0.72%) |
May 19, 2015 | 22.90 | 23.22 | 22.88 | 22.96 | 62,192 | +0.17(+0.77%) |
May 18, 2015 | 22.46 | 23.10 | 22.30 | 22.79 | 40,502 | +0.35(+1.56%) |
May 15, 2015 | 22.36 | 22.55 | 22.15 | 22.44 | 28,470 | -0.05(-0.22%) |
May 14, 2015 | 22.37 | 22.68 | 22.26 | 22.49 | 63,962 | +0.17(+0.75%) |
May 13, 2015 | 22.42 | 22.51 | 22.25 | 22.32 | 42,518 | -0.11(-0.48%) |
May 12, 2015 | 22.22 | 22.57 | 22.12 | 22.43 | 32,185 | +0.17(+0.75%) |
May 11, 2015 | 22.30 | 22.69 | 22.21 | 22.26 | 27,056 | -0.12(-0.56%) |
May 08, 2015 | 22.41 | 22.46 | 22.25 | 22.39 | 35,355 | +0.22(+0.98%) |
May 07, 2015 | 21.57 | 22.39 | 21.57 | 22.17 | 60,511 | +0.49(+2.26%) |
May 06, 2015 | 21.62 | 21.83 | 20.98 | 21.68 | 61,365 | +0.06(+0.27%) |
May 05, 2015 | 21.69 | 22.20 | 21.23 | 21.62 | 61,783 | -0.09(-0.42%) |
May 04, 2015 | 21.60 | 21.95 | 21.35 | 21.71 | 35,073 | +0.07(+0.31%) |
May 01, 2015 | 21.68 | 21.85 | 21.33 | 21.65 | 46,707 | +0.14(+0.66%) |
Apr 30, 2015 | 22.11 | 22.11 | 21.28 | 21.51 | 72,278 | -0.62(-2.78%) |
Apr 29, 2015 | 22.33 | 22.51 | 22.06 | 22.12 | 40,152 | -0.32(-1.41%) |
Apr 28, 2015 | 22.45 | 22.69 | 22.30 | 22.44 | 87,740 | +0.10(+0.45%) |
Apr 27, 2015 | 22.23 | 22.59 | 21.95 | 22.34 | 69,518 | +0.07(+0.34%) |
Apr 24, 2015 | 21.61 | 22.32 | 21.44 | 22.26 | 77,437 | +0.72(+3.36%) |
Apr 23, 2015 | 22.16 | 22.19 | 21.21 | 21.54 | 74,936 | -0.66(-2.96%) |
Apr 22, 2015 | 22.07 | 22.28 | 21.73 | 22.20 | 17,117 | +0.06(+0.26%) |
Apr 21, 2015 | 21.83 | 22.17 | 21.80 | 22.14 | 53,951 | +0.32(+1.49%) |
Apr 20, 2015 | 22.06 | 22.37 | 21.70 | 21.81 | 94,129 | -0.29(-1.32%) |
Apr 17, 2015 | 22.28 | 22.40 | 22.05 | 22.10 | 47,255 | -0.37(-1.63%) |
Apr 16, 2015 | 22.55 | 22.67 | 22.23 | 22.47 | 32,378 | -0.01(-0.04%) |
Apr 15, 2015 | 22.75 | 23.04 | 22.35 | 22.48 | 62,604 | -0.31(-1.35%) |
Apr 14, 2015 | 21.85 | 22.84 | 21.61 | 22.79 | 106,901 | +0.74(+3.36%) |
Apr 13, 2015 | 23.63 | 23.63 | 21.59 | 22.05 | 208,758 | -1.65(-6.95%) |
Apr 10, 2015 | 22.90 | 23.86 | 22.62 | 23.69 | 126,724 | +0.79(+3.45%) |
Apr 09, 2015 | 23.68 | 23.71 | 22.69 | 22.90 | 56,244 | -0.77(-3.27%) |
Apr 08, 2015 | 23.92 | 23.92 | 23.45 | 23.68 | 84,669 | -0.14(-0.59%) |
Apr 07, 2015 | 23.81 | 24.28 | 23.56 | 23.82 | 126,443 | +0.09(+0.39%) |
Apr 06, 2015 | 23.35 | 24.12 | 23.15 | 23.73 | 163,376 | +0.37(+1.60%) |
Apr 02, 2015 | 23.09 | 23.35 | 23.35 | 23.35 | 120,684 | +0.31(+1.34%) |