Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.12 | 26.12 | 25.26 | 25.80 | 15,404 | +0.17(+0.66%) |
Jun 29, 2015 | 29.54 | 29.54 | 25.60 | 25.63 | 36,523 | -0.60(-2.29%) |
Jun 26, 2015 | 25.29 | 26.50 | 25.00 | 26.23 | 737,476 | +0.88(+3.47%) |
Jun 25, 2015 | 24.24 | 25.55 | 24.01 | 25.35 | 21,352 | +1.24(+5.14%) |
Jun 24, 2015 | 24.11 | 24.25 | 23.61 | 24.11 | 10,233 | +0.05(+0.21%) |
Jun 23, 2015 | 24.00 | 24.10 | 23.61 | 24.06 | 35,434 | +0.04(+0.17%) |
Jun 22, 2015 | 24.10 | 24.11 | 23.30 | 24.02 | 38,386 | +0.16(+0.67%) |
Jun 19, 2015 | 25.66 | 25.66 | 23.05 | 23.86 | 65,561 | -1.44(-5.69%) |
Jun 18, 2015 | 25.20 | 25.69 | 25.07 | 25.30 | 37,335 | +0.19(+0.76%) |
Jun 17, 2015 | 25.11 | 25.30 | 25.02 | 25.11 | 26,790 | -0.09(-0.36%) |
Jun 16, 2015 | 25.32 | 25.43 | 25.05 | 25.20 | 34,606 | +0.13(+0.52%) |
Jun 15, 2015 | 25.00 | 25.55 | 24.82 | 25.07 | 51,726 | +0.14(+0.56%) |
Jun 12, 2015 | 25.00 | 25.25 | 24.75 | 24.93 | 5,791 | -0.32(-1.27%) |
Jun 11, 2015 | 25.21 | 25.25 | 24.81 | 25.25 | 9,283 | +0.13(+0.52%) |
Jun 10, 2015 | 24.68 | 25.25 | 24.68 | 25.12 | 18,145 | +0.37(+1.49%) |
Jun 09, 2015 | 24.80 | 24.90 | 24.75 | 24.75 | 23,059 | -0.11(-0.44%) |
Jun 08, 2015 | 24.81 | 24.90 | 24.66 | 24.86 | 5,209 | +0.02(+0.08%) |
Jun 05, 2015 | 24.83 | 24.89 | 24.60 | 24.84 | 6,619 | +0.10(+0.40%) |
Jun 04, 2015 | 24.66 | 24.85 | 24.65 | 24.74 | 17,013 | -0.12(-0.48%) |
Jun 03, 2015 | 24.77 | 24.89 | 24.67 | 24.86 | 6,062 | -0.04(-0.16%) |
Jun 02, 2015 | 24.90 | 25.20 | 24.60 | 24.90 | 10,189 | +0.02(+0.08%) |
Jun 01, 2015 | 24.81 | 25.00 | 24.75 | 24.88 | 14,549 | -0.12(-0.48%) |
May 29, 2015 | 24.97 | 25.02 | 24.86 | 25.00 | 42,245 | -0.20(-0.77%) |
May 28, 2015 | 25.00 | 25.20 | 25.00 | 25.20 | 9,096 | +0.20(+0.78%) |
May 27, 2015 | 25.04 | 25.20 | 25.04 | 25.00 | 6,606 | -0.20(-0.79%) |
May 26, 2015 | 24.94 | 25.25 | 24.94 | 25.20 | 25,426 | +0.00(+0.00%) |
May 22, 2015 | 25.10 | 25.20 | 25.20 | 25.20 | 17,200 | +0.21(+0.84%) |
May 21, 2015 | 24.97 | 25.10 | 24.90 | 24.99 | 20,431 | -0.11(-0.44%) |
May 20, 2015 | 25.00 | 25.20 | 24.90 | 25.10 | 11,526 | +0.10(+0.40%) |
May 19, 2015 | 25.00 | 25.24 | 24.95 | 25.00 | 47,861 | -0.04(-0.16%) |
May 18, 2015 | 25.12 | 25.22 | 24.94 | 25.04 | 40,100 | -0.18(-0.71%) |
May 15, 2015 | 25.15 | 25.35 | 25.05 | 25.22 | 13,690 | +0.06(+0.24%) |
May 14, 2015 | 24.45 | 25.20 | 24.45 | 25.16 | 43,007 | +0.81(+3.33%) |
May 13, 2015 | 24.35 | 24.36 | 23.31 | 24.35 | 2,631 | +0.15(+0.62%) |
May 12, 2015 | 23.15 | 25.28 | 22.80 | 24.20 | 8,465 | +1.09(+4.72%) |
May 11, 2015 | 22.39 | 23.11 | 22.39 | 23.11 | 47,753 | +0.39(+1.72%) |
May 08, 2015 | 22.67 | 22.99 | 22.57 | 22.72 | 12,609 | +0.02(+0.09%) |
May 07, 2015 | 22.74 | 22.74 | 22.50 | 22.70 | 2,624 | +0.00(+0.00%) |
May 06, 2015 | 22.51 | 22.70 | 22.19 | 22.70 | 2,400 | +0.03(+0.13%) |
May 05, 2015 | 22.20 | 22.80 | 22.20 | 22.67 | 7,175 | +0.47(+2.12%) |
May 04, 2015 | 21.80 | 22.38 | 21.80 | 22.20 | 5,313 | +0.15(+0.68%) |
May 01, 2015 | 21.95 | 22.07 | 21.95 | 22.05 | 4,699 | +0.10(+0.46%) |
Apr 30, 2015 | 21.98 | 21.98 | 21.75 | 21.95 | 3,921 | +0.14(+0.64%) |
Apr 29, 2015 | 21.87 | 21.87 | 21.70 | 21.81 | 25,984 | +0.02(+0.09%) |
Apr 28, 2015 | 21.70 | 21.80 | 21.61 | 21.79 | 8,034 | +0.23(+1.07%) |
Apr 27, 2015 | 21.97 | 21.97 | 21.50 | 21.56 | 11,089 | -0.20(-0.92%) |
Apr 24, 2015 | 21.72 | 21.95 | 21.70 | 21.76 | 5,030 | -0.04(-0.18%) |
Apr 23, 2015 | 21.90 | 21.95 | 21.66 | 21.80 | 6,224 | +0.01(+0.05%) |
Apr 22, 2015 | 21.92 | 21.92 | 21.65 | 21.79 | 7,377 | -0.01(-0.05%) |
Apr 21, 2015 | 21.80 | 21.80 | 21.60 | 21.80 | 6,698 | -0.08(-0.37%) |
Apr 20, 2015 | 21.80 | 22.16 | 21.25 | 21.88 | 4,402 | +0.01(+0.05%) |
Apr 17, 2015 | 22.01 | 22.15 | 21.80 | 21.87 | 6,071 | -0.13(-0.59%) |
Apr 16, 2015 | 22.15 | 22.26 | 21.90 | 22.00 | 8,439 | -0.10(-0.45%) |
Apr 15, 2015 | 22.00 | 22.25 | 21.95 | 22.10 | 42,204 | +0.11(+0.50%) |
Apr 14, 2015 | 22.25 | 22.25 | 21.76 | 21.99 | 21,220 | -0.16(-0.72%) |
Apr 13, 2015 | 22.18 | 22.33 | 22.00 | 22.15 | 19,681 | +0.05(+0.23%) |
Apr 10, 2015 | 22.00 | 22.24 | 21.95 | 22.10 | 23,348 | +0.10(+0.45%) |
Apr 09, 2015 | 22.00 | 22.05 | 21.70 | 22.00 | 24,795 | +0.10(+0.46%) |
Apr 08, 2015 | 21.76 | 21.90 | 21.42 | 21.90 | 6,325 | +0.15(+0.69%) |
Apr 07, 2015 | 21.26 | 21.76 | 21.26 | 21.75 | 3,281 | +0.25(+1.19%) |
Apr 06, 2015 | 21.43 | 21.71 | 21.35 | 21.50 | 2,552 | -0.15(-0.72%) |
Apr 02, 2015 | 21.58 | 21.65 | 21.65 | 21.65 | 12,100 | +0.07(+0.32%) |
Apr 01, 2015 | 22.00 | 22.00 | 21.50 | 21.58 | 10,457 | -0.37(-1.69%) |
Mar 31, 2015 | 21.72 | 21.95 | 21.60 | 21.95 | 7,113 | +0.40(+1.83%) |
Mar 30, 2015 | 21.29 | 21.55 | 21.25 | 21.55 | 8,892 | -0.06(-0.26%) |
Mar 27, 2015 | 22.15 | 22.15 | 21.60 | 21.61 | 15,586 | -0.39(-1.77%) |
Mar 26, 2015 | 22.00 | 22.07 | 21.56 | 22.00 | 17,066 | +0.00(+0.00%) |
Mar 25, 2015 | 22.40 | 22.40 | 21.80 | 22.00 | 38,660 | -0.30(-1.35%) |
Mar 24, 2015 | 21.45 | 22.35 | 21.35 | 22.30 | 43,841 | +0.91(+4.25%) |
Mar 23, 2015 | 21.70 | 21.88 | 21.35 | 21.39 | 13,514 | -0.31(-1.43%) |
Mar 20, 2015 | 21.03 | 21.70 | 21.03 | 21.70 | 33,810 | +0.58(+2.75%) |