Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.65 | 21.72 | 20.69 | 21.03 | 140,038 | -0.41(-1.91%) |
Jun 29, 2015 | 22.30 | 22.45 | 21.13 | 21.44 | 228,817 | -1.10(-4.88%) |
Jun 26, 2015 | 23.25 | 23.37 | 22.17 | 22.54 | 1,081,719 | -0.59(-2.55%) |
Jun 25, 2015 | 22.10 | 23.23 | 21.85 | 23.13 | 145,783 | +1.18(+5.38%) |
Jun 24, 2015 | 21.87 | 22.45 | 21.73 | 21.95 | 122,780 | -0.05(-0.20%) |
Jun 23, 2015 | 22.51 | 22.56 | 21.81 | 22.00 | 170,477 | -0.45(-2.03%) |
Jun 22, 2015 | 22.03 | 22.53 | 21.86 | 22.45 | 120,022 | +0.56(+2.56%) |
Jun 19, 2015 | 22.31 | 22.50 | 21.36 | 21.89 | 340,684 | -0.38(-1.71%) |
Jun 18, 2015 | 22.30 | 22.55 | 21.80 | 22.27 | 149,080 | +0.03(+0.13%) |
Jun 17, 2015 | 23.11 | 23.14 | 22.07 | 22.24 | 187,248 | -0.85(-3.68%) |
Jun 16, 2015 | 22.59 | 23.41 | 22.45 | 23.09 | 162,424 | +0.53(+2.35%) |
Jun 15, 2015 | 22.36 | 22.45 | 21.96 | 22.56 | 229,965 | +0.22(+0.98%) |
Jun 12, 2015 | 22.37 | 23.04 | 22.23 | 22.34 | 282,375 | -0.20(-0.89%) |
Jun 11, 2015 | 22.18 | 22.77 | 22.05 | 22.54 | 180,022 | +0.50(+2.27%) |
Jun 10, 2015 | 22.60 | 22.74 | 21.89 | 22.04 | 254,468 | -0.32(-1.43%) |
Jun 09, 2015 | 22.55 | 23.00 | 22.10 | 22.36 | 202,677 | -0.27(-1.19%) |
Jun 08, 2015 | 21.44 | 23.36 | 21.44 | 22.63 | 479,202 | +1.11(+5.16%) |
Jun 05, 2015 | 22.51 | 22.11 | 21.45 | 21.52 | 1,705,708 | -0.59(-2.67%) |
Jun 04, 2015 | 23.46 | 23.98 | 21.91 | 22.11 | 274,122 | -1.69(-7.10%) |
Jun 03, 2015 | 23.33 | 23.90 | 23.04 | 23.80 | 78,980 | +0.11(+0.46%) |
Jun 02, 2015 | 23.91 | 24.12 | 23.33 | 23.69 | 82,324 | -0.34(-1.41%) |
Jun 01, 2015 | 24.32 | 24.82 | 23.25 | 24.03 | 99,106 | -0.14(-0.58%) |
May 29, 2015 | 23.96 | 24.48 | 22.70 | 24.17 | 162,719 | +0.28(+1.17%) |
May 28, 2015 | 24.45 | 24.45 | 23.73 | 23.89 | 64,707 | -0.46(-1.89%) |
May 27, 2015 | 23.39 | 24.38 | 23.12 | 24.35 | 95,141 | +0.75(+3.18%) |
May 26, 2015 | 23.34 | 24.08 | 23.09 | 23.60 | 100,393 | +0.08(+0.34%) |
May 22, 2015 | 25.09 | 23.52 | 23.52 | 23.52 | 255,900 | -1.72(-6.81%) |
May 21, 2015 | 25.26 | 25.58 | 24.33 | 25.24 | 149,527 | -0.28(-1.10%) |
May 20, 2015 | 26.07 | 26.07 | 24.37 | 25.52 | 140,079 | -0.55(-2.11%) |
May 19, 2015 | 26.52 | 27.51 | 25.80 | 26.07 | 243,422 | -0.36(-1.36%) |
May 18, 2015 | 26.28 | 26.86 | 25.19 | 26.43 | 238,624 | +0.16(+0.61%) |
May 15, 2015 | 22.48 | 27.06 | 22.27 | 26.27 | 548,656 | +4.31(+19.63%) |
May 14, 2015 | 21.67 | 22.04 | 21.16 | 21.96 | 116,816 | +0.41(+1.90%) |
May 13, 2015 | 21.30 | 21.99 | 21.00 | 21.55 | 86,017 | +0.28(+1.32%) |
May 12, 2015 | 21.81 | 22.11 | 21.12 | 21.27 | 73,761 | -0.54(-2.48%) |
May 11, 2015 | 22.26 | 23.41 | 21.71 | 21.81 | 46,154 | -0.23(-1.04%) |
May 08, 2015 | 22.20 | 22.56 | 21.91 | 22.04 | 168,003 | +0.07(+0.32%) |
May 07, 2015 | 21.15 | 22.24 | 20.63 | 21.97 | 238,761 | +0.78(+3.68%) |
May 06, 2015 | 21.67 | 22.49 | 21.13 | 21.19 | 139,262 | -0.30(-1.40%) |
May 05, 2015 | 22.14 | 22.28 | 21.23 | 21.49 | 151,133 | -0.81(-3.63%) |
May 04, 2015 | 22.08 | 22.62 | 21.80 | 22.30 | 148,724 | +0.32(+1.46%) |
May 01, 2015 | 21.63 | 22.11 | 21.49 | 21.98 | 193,053 | +0.03(+0.14%) |
Apr 30, 2015 | 23.68 | 23.68 | 21.90 | 21.95 | 255,504 | -1.72(-7.27%) |
Apr 29, 2015 | 24.03 | 24.39 | 23.65 | 23.67 | 60,968 | -0.46(-1.91%) |
Apr 28, 2015 | 24.39 | 24.63 | 23.38 | 24.13 | 93,414 | -0.36(-1.47%) |
Apr 27, 2015 | 25.50 | 25.50 | 24.33 | 24.49 | 150,343 | -0.87(-3.43%) |
Apr 24, 2015 | 26.59 | 26.59 | 25.26 | 25.36 | 156,547 | -1.12(-4.23%) |
Apr 23, 2015 | 25.80 | 26.55 | 25.55 | 26.48 | 87,056 | +0.58(+2.24%) |
Apr 22, 2015 | 25.94 | 25.95 | 25.28 | 25.90 | 71,106 | -0.05(-0.19%) |
Apr 21, 2015 | 26.47 | 26.62 | 25.56 | 25.95 | 87,959 | -0.55(-2.08%) |
Apr 20, 2015 | 26.42 | 26.88 | 25.94 | 26.50 | 66,826 | +0.15(+0.57%) |
Apr 17, 2015 | 27.52 | 27.68 | 26.24 | 26.35 | 150,255 | -1.37(-4.94%) |
Apr 16, 2015 | 27.53 | 28.00 | 27.02 | 27.72 | 165,460 | +0.08(+0.29%) |
Apr 15, 2015 | 28.77 | 28.95 | 27.33 | 27.64 | 99,732 | -1.15(-3.99%) |
Apr 14, 2015 | 28.31 | 29.39 | 28.18 | 28.79 | 146,079 | +0.34(+1.20%) |
Apr 13, 2015 | 26.97 | 28.76 | 26.51 | 28.45 | 334,138 | +1.46(+5.41%) |
Apr 10, 2015 | 28.50 | 28.50 | 26.85 | 26.99 | 522,089 | -1.55(-5.43%) |
Apr 09, 2015 | 30.42 | 30.42 | 28.35 | 28.54 | 548,556 | -1.96(-6.43%) |
Apr 08, 2015 | 31.16 | 31.93 | 30.23 | 30.50 | 830,165 | -0.55(-1.77%) |
Apr 07, 2015 | 27.27 | 35.29 | 27.00 | 31.05 | 4,039,664 | -7.25(-18.93%) |
Apr 06, 2015 | 40.58 | 40.95 | 38.15 | 38.30 | 188,225 | -2.59(-6.33%) |
Apr 02, 2015 | 41.48 | 40.89 | 40.89 | 40.89 | 89,500 | -0.38(-0.92%) |