Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.26 | 22.68 | 21.98 | 22.26 | 17,120 | +0.28(+1.27%) |
Jun 29, 2015 | 22.40 | 22.68 | 21.56 | 21.98 | 32,321 | -0.56(-2.48%) |
Jun 26, 2015 | 23.80 | 23.80 | 21.70 | 22.54 | 523,712 | -1.12(-4.73%) |
Jun 25, 2015 | 23.52 | 23.66 | 23.10 | 23.66 | 11,724 | +0.42(+1.81%) |
Jun 24, 2015 | 23.24 | 23.38 | 22.96 | 23.24 | 7,892 | -0.14(-0.60%) |
Jun 23, 2015 | 22.68 | 23.38 | 22.82 | 23.38 | 8,309 | +0.56(+2.45%) |
Jun 22, 2015 | 22.54 | 22.96 | 22.12 | 22.82 | 13,235 | +0.42(+1.88%) |
Jun 19, 2015 | 23.10 | 23.10 | 22.40 | 22.40 | 22,755 | -0.98(-4.19%) |
Jun 18, 2015 | 22.26 | 23.52 | 21.98 | 23.38 | 25,065 | +1.26(+5.70%) |
Jun 17, 2015 | 22.54 | 22.68 | 21.98 | 22.12 | 9,048 | -0.14(-0.63%) |
Jun 16, 2015 | 21.70 | 22.54 | 21.42 | 22.26 | 21,562 | +0.56(+2.58%) |
Jun 15, 2015 | 21.70 | 22.26 | 21.28 | 21.70 | 13,412 | +0.00(+0.00%) |
Jun 12, 2015 | 22.68 | 22.68 | 21.14 | 21.70 | 18,026 | -0.84(-3.73%) |
Jun 11, 2015 | 22.82 | 23.10 | 22.26 | 22.54 | 16,061 | -0.42(-1.83%) |
Jun 10, 2015 | 22.12 | 23.10 | 22.12 | 22.96 | 11,357 | +0.98(+4.46%) |
Jun 09, 2015 | 21.84 | 22.12 | 21.56 | 21.98 | 8,411 | +0.14(+0.64%) |
Jun 08, 2015 | 22.12 | 22.26 | 21.70 | 21.84 | 7,826 | -0.42(-1.89%) |
Jun 05, 2015 | 22.12 | 22.54 | 21.42 | 22.26 | 10,706 | +0.14(+0.63%) |
Jun 04, 2015 | 22.68 | 23.10 | 22.12 | 22.12 | 19,354 | -0.70(-3.07%) |
Jun 03, 2015 | 21.14 | 23.24 | 21.14 | 22.82 | 27,287 | +1.68(+7.95%) |
Jun 02, 2015 | 20.86 | 21.42 | 20.72 | 21.14 | 22,794 | +0.28(+1.34%) |
Jun 01, 2015 | 21.56 | 21.28 | 20.58 | 20.86 | 21,667 | -0.42(-1.97%) |
May 29, 2015 | 21.56 | 21.84 | 21.00 | 21.28 | 7,572 | -0.42(-1.94%) |
May 28, 2015 | 21.56 | 21.84 | 21.14 | 21.70 | 7,711 | -0.28(-1.27%) |
May 27, 2015 | 21.28 | 22.12 | 20.86 | 21.98 | 18,855 | +0.56(+2.61%) |
May 26, 2015 | 21.28 | 21.56 | 20.86 | 21.42 | 16,551 | -0.28(-1.29%) |
May 22, 2015 | 21.84 | 21.70 | 21.70 | 21.70 | 14,271 | +0.14(+0.65%) |
May 21, 2015 | 22.12 | 22.68 | 21.42 | 21.56 | 16,347 | -0.70(-3.14%) |
May 20, 2015 | 22.96 | 22.96 | 21.98 | 22.26 | 12,874 | -0.28(-1.24%) |
May 19, 2015 | 22.82 | 22.96 | 22.40 | 22.54 | 11,746 | -0.28(-1.23%) |
May 18, 2015 | 22.40 | 22.82 | 22.40 | 22.82 | 19,362 | +0.00(+0.00%) |
May 15, 2015 | 23.52 | 23.66 | 22.68 | 22.82 | 17,329 | -0.91(-3.83%) |
May 14, 2015 | 24.36 | 24.36 | 23.10 | 23.73 | 19,688 | +0.35(+1.50%) |
May 13, 2015 | 23.10 | 24.36 | 23.10 | 23.38 | 18,041 | +0.84(+3.73%) |
May 12, 2015 | 23.10 | 22.96 | 22.12 | 22.54 | 14,242 | -0.42(-1.83%) |
May 11, 2015 | 22.12 | 23.24 | 21.84 | 22.96 | 14,240 | +0.42(+1.86%) |
May 08, 2015 | 24.36 | 24.36 | 22.26 | 22.54 | 39,226 | -1.26(-5.29%) |
May 07, 2015 | 22.82 | 24.08 | 21.35 | 23.80 | 52,442 | +0.84(+3.66%) |
May 06, 2015 | 22.96 | 22.96 | 22.40 | 22.96 | 13,288 | -0.14(-0.61%) |
May 05, 2015 | 23.80 | 23.98 | 21.14 | 23.10 | 51,147 | -0.84(-3.51%) |
May 04, 2015 | 23.52 | 24.55 | 23.52 | 23.94 | 17,264 | +0.14(+0.59%) |
May 01, 2015 | 25.20 | 25.34 | 23.52 | 23.80 | 48,237 | -0.84(-3.41%) |
Apr 30, 2015 | 26.60 | 26.74 | 23.52 | 24.64 | 87,214 | -3.50(-12.44%) |
Apr 29, 2015 | 28.42 | 28.84 | 28.00 | 28.14 | 19,198 | -0.42(-1.47%) |
Apr 28, 2015 | 27.58 | 29.12 | 27.58 | 28.56 | 20,946 | +1.26(+4.62%) |
Apr 27, 2015 | 27.58 | 27.86 | 27.30 | 27.30 | 14,407 | -0.28(-1.02%) |
Apr 24, 2015 | 28.00 | 28.28 | 27.30 | 27.58 | 15,332 | -0.56(-1.99%) |
Apr 23, 2015 | 28.56 | 29.12 | 28.00 | 28.14 | 10,575 | -0.56(-1.95%) |
Apr 22, 2015 | 28.84 | 29.12 | 28.56 | 28.70 | 6,370 | -0.28(-0.97%) |
Apr 21, 2015 | 29.12 | 29.12 | 28.56 | 28.98 | 7,059 | -0.42(-1.43%) |
Apr 20, 2015 | 28.98 | 29.54 | 28.56 | 29.40 | 11,188 | +0.70(+2.44%) |
Apr 17, 2015 | 28.70 | 28.84 | 28.42 | 28.70 | 14,824 | -0.14(-0.49%) |
Apr 16, 2015 | 27.44 | 29.68 | 27.30 | 28.84 | 23,540 | +1.40(+5.10%) |
Apr 15, 2015 | 26.60 | 28.28 | 26.60 | 27.44 | 12,151 | +0.70(+2.62%) |
Apr 14, 2015 | 27.16 | 27.30 | 26.74 | 26.74 | 15,409 | -0.56(-2.05%) |
Apr 13, 2015 | 27.86 | 27.86 | 27.16 | 27.30 | 18,582 | -0.42(-1.52%) |
Apr 10, 2015 | 29.12 | 29.12 | 27.72 | 27.72 | 19,952 | -1.12(-3.88%) |
Apr 09, 2015 | 28.84 | 30.52 | 28.70 | 28.84 | 20,089 | +0.42(+1.48%) |
Apr 08, 2015 | 28.56 | 28.98 | 28.07 | 28.42 | 12,066 | -0.28(-0.98%) |
Apr 07, 2015 | 26.88 | 29.68 | 26.88 | 28.70 | 56,318 | +1.68(+6.22%) |
Apr 06, 2015 | 27.02 | 27.16 | 26.74 | 27.02 | 8,621 | +0.00(+0.00%) |
Apr 02, 2015 | 27.30 | 27.02 | 27.02 | 27.02 | 8,871 | +0.28(+1.05%) |