Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.69 | 21.69 | 21.19 | 21.23 | 45,542 | -0.29(-1.35%) |
Jun 29, 2015 | 21.47 | 22.34 | 21.46 | 21.52 | 40,776 | -0.10(-0.46%) |
Jun 26, 2015 | 21.96 | 22.49 | 21.44 | 21.62 | 431,443 | -0.35(-1.59%) |
Jun 25, 2015 | 22.10 | 22.56 | 21.59 | 21.97 | 60,804 | -0.11(-0.50%) |
Jun 24, 2015 | 24.45 | 24.75 | 21.96 | 22.08 | 80,110 | -2.39(-9.77%) |
Jun 23, 2015 | 24.54 | 24.87 | 24.00 | 24.47 | 71,565 | +0.01(+0.04%) |
Jun 22, 2015 | 24.58 | 24.93 | 24.27 | 24.46 | 101,283 | +0.07(+0.29%) |
Jun 19, 2015 | 23.50 | 24.70 | 23.37 | 24.39 | 72,343 | +0.89(+3.79%) |
Jun 18, 2015 | 23.00 | 23.67 | 23.00 | 23.50 | 102,591 | +0.53(+2.31%) |
Jun 17, 2015 | 23.45 | 23.45 | 22.88 | 22.97 | 48,231 | -0.49(-2.09%) |
Jun 16, 2015 | 23.75 | 23.82 | 23.13 | 23.46 | 100,983 | +0.09(+0.39%) |
Jun 15, 2015 | 23.14 | 23.93 | 22.91 | 23.37 | 100,355 | +0.12(+0.52%) |
Jun 12, 2015 | 23.29 | 23.57 | 22.92 | 23.25 | 31,244 | -0.05(-0.21%) |
Jun 11, 2015 | 23.78 | 23.84 | 23.27 | 23.30 | 29,990 | -0.43(-1.81%) |
Jun 10, 2015 | 23.08 | 23.83 | 23.08 | 23.73 | 30,587 | +0.73(+3.17%) |
Jun 09, 2015 | 23.08 | 23.29 | 22.39 | 23.00 | 65,753 | -0.15(-0.65%) |
Jun 08, 2015 | 23.72 | 23.84 | 23.02 | 23.15 | 34,345 | -0.75(-3.14%) |
Jun 05, 2015 | 23.76 | 23.95 | 23.40 | 23.90 | 45,594 | +0.11(+0.46%) |
Jun 04, 2015 | 23.78 | 23.89 | 23.36 | 23.79 | 27,587 | -0.05(-0.21%) |
Jun 03, 2015 | 23.70 | 23.93 | 23.28 | 23.84 | 37,292 | +0.10(+0.42%) |
Jun 02, 2015 | 23.55 | 23.92 | 23.46 | 23.74 | 75,250 | +0.20(+0.85%) |
Jun 01, 2015 | 23.32 | 23.95 | 22.77 | 23.54 | 62,504 | +0.50(+2.17%) |
May 29, 2015 | 24.00 | 24.00 | 22.92 | 23.04 | 40,271 | -0.95(-3.96%) |
May 28, 2015 | 23.25 | 24.03 | 22.91 | 23.99 | 41,141 | +0.74(+3.18%) |
May 27, 2015 | 23.11 | 23.38 | 22.84 | 23.25 | 66,554 | +0.09(+0.39%) |
May 26, 2015 | 23.40 | 23.59 | 22.90 | 23.16 | 47,822 | -0.22(-0.94%) |
May 22, 2015 | 23.22 | 23.38 | 23.38 | 23.38 | 76,800 | +0.17(+0.73%) |
May 21, 2015 | 23.43 | 23.55 | 22.89 | 23.21 | 92,157 | -0.15(-0.64%) |
May 20, 2015 | 23.94 | 23.94 | 23.25 | 23.36 | 61,997 | -0.48(-2.01%) |
May 19, 2015 | 23.86 | 24.27 | 23.41 | 23.84 | 108,331 | -0.09(-0.38%) |
May 18, 2015 | 23.21 | 24.00 | 23.21 | 23.93 | 113,745 | +0.69(+2.97%) |
May 15, 2015 | 21.50 | 23.83 | 21.50 | 23.24 | 1,244,622 | +1.03(+4.64%) |
May 14, 2015 | 22.97 | 23.46 | 21.80 | 22.21 | 170,959 | -1.03(-4.43%) |
May 13, 2015 | 24.65 | 24.87 | 23.18 | 23.24 | 94,717 | -1.41(-5.72%) |
May 12, 2015 | 24.89 | 25.99 | 24.44 | 24.65 | 39,006 | -0.54(-2.14%) |
May 11, 2015 | 25.13 | 25.75 | 25.13 | 25.19 | 31,462 | -0.05(-0.20%) |
May 08, 2015 | 25.09 | 25.78 | 23.69 | 25.24 | 49,118 | -0.17(-0.67%) |
May 07, 2015 | 24.22 | 25.85 | 24.22 | 25.41 | 28,954 | +1.19(+4.91%) |
May 06, 2015 | 24.40 | 24.83 | 23.86 | 24.22 | 75,143 | -0.17(-0.70%) |
May 05, 2015 | 25.69 | 26.50 | 23.05 | 24.39 | 97,161 | -0.98(-3.86%) |
May 04, 2015 | 25.53 | 26.03 | 25.30 | 25.37 | 53,257 | -0.04(-0.16%) |
May 01, 2015 | 24.58 | 25.49 | 24.54 | 25.41 | 37,165 | +0.85(+3.46%) |
Apr 30, 2015 | 26.13 | 26.40 | 24.30 | 24.56 | 51,188 | -1.58(-6.04%) |
Apr 29, 2015 | 26.55 | 27.09 | 26.08 | 26.14 | 34,768 | -0.58(-2.17%) |
Apr 28, 2015 | 26.67 | 27.37 | 26.05 | 26.72 | 48,454 | -0.05(-0.19%) |
Apr 27, 2015 | 28.99 | 29.08 | 26.53 | 26.77 | 58,352 | -2.19(-7.56%) |
Apr 24, 2015 | 28.83 | 28.98 | 28.13 | 28.96 | 46,943 | +0.28(+0.98%) |
Apr 23, 2015 | 28.34 | 28.97 | 27.70 | 28.68 | 41,034 | +0.33(+1.16%) |
Apr 22, 2015 | 28.70 | 28.93 | 27.74 | 28.35 | 21,827 | -0.22(-0.77%) |
Apr 21, 2015 | 27.98 | 28.64 | 27.85 | 28.57 | 36,551 | +0.84(+3.03%) |
Apr 20, 2015 | 27.05 | 27.80 | 27.05 | 27.73 | 56,114 | +0.73(+2.70%) |
Apr 17, 2015 | 27.30 | 27.83 | 26.91 | 27.00 | 45,851 | -0.61(-2.21%) |
Apr 16, 2015 | 28.31 | 28.41 | 27.59 | 27.61 | 53,351 | -0.63(-2.23%) |
Apr 15, 2015 | 27.55 | 28.44 | 26.80 | 28.24 | 57,910 | +0.72(+2.62%) |
Apr 14, 2015 | 27.51 | 27.63 | 27.24 | 27.52 | 51,704 | -0.11(-0.40%) |
Apr 13, 2015 | 27.01 | 27.98 | 26.83 | 27.63 | 31,746 | +0.64(+2.37%) |
Apr 10, 2015 | 26.75 | 27.24 | 26.39 | 26.99 | 51,085 | +0.25(+0.93%) |
Apr 09, 2015 | 26.60 | 26.88 | 25.60 | 26.74 | 49,765 | +0.23(+0.87%) |
Apr 08, 2015 | 25.16 | 26.67 | 25.16 | 26.51 | 39,395 | +1.44(+5.74%) |
Apr 07, 2015 | 25.75 | 26.73 | 25.01 | 25.07 | 100,543 | -0.61(-2.38%) |
Apr 06, 2015 | 27.25 | 27.68 | 24.80 | 25.68 | 124,826 | -1.75(-6.38%) |
Apr 02, 2015 | 27.97 | 27.43 | 27.43 | 27.43 | 48,200 | -0.56(-2.00%) |