Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.56 | 24.87 | 24.25 | 24.75 | 25,081 | +0.23(+0.94%) |
Jun 29, 2015 | 25.07 | 25.07 | 24.32 | 24.52 | 27,881 | -0.45(-1.80%) |
Jun 26, 2015 | 25.47 | 25.76 | 24.39 | 24.97 | 246,364 | -0.33(-1.30%) |
Jun 25, 2015 | 24.32 | 25.36 | 24.32 | 25.30 | 34,042 | +0.97(+3.99%) |
Jun 24, 2015 | 24.48 | 24.73 | 24.21 | 24.33 | 29,041 | -0.17(-0.69%) |
Jun 23, 2015 | 24.12 | 24.81 | 24.00 | 24.50 | 68,071 | +0.23(+0.95%) |
Jun 22, 2015 | 25.25 | 25.30 | 24.20 | 24.27 | 57,036 | -0.80(-3.19%) |
Jun 19, 2015 | 25.89 | 26.65 | 24.90 | 25.07 | 68,595 | -0.62(-2.41%) |
Jun 18, 2015 | 23.76 | 27.43 | 23.75 | 25.69 | 89,874 | +1.76(+7.35%) |
Jun 17, 2015 | 23.95 | 24.29 | 23.67 | 23.93 | 29,320 | +0.18(+0.76%) |
Jun 16, 2015 | 23.96 | 24.00 | 23.69 | 23.75 | 20,288 | -0.15(-0.63%) |
Jun 15, 2015 | 23.93 | 24.00 | 23.74 | 23.90 | 21,521 | -0.28(-1.16%) |
Jun 12, 2015 | 23.69 | 24.44 | 23.67 | 24.18 | 37,367 | +0.24(+1.00%) |
Jun 11, 2015 | 22.28 | 24.03 | 22.28 | 23.94 | 12,631 | +0.19(+0.80%) |
Jun 10, 2015 | 22.90 | 23.85 | 22.90 | 23.75 | 38,031 | +0.18(+0.76%) |
Jun 09, 2015 | 23.57 | 23.85 | 23.54 | 23.57 | 56,709 | -0.15(-0.63%) |
Jun 08, 2015 | 23.87 | 24.08 | 23.62 | 23.72 | 25,051 | -0.08(-0.34%) |
Jun 05, 2015 | 23.66 | 23.94 | 23.53 | 23.80 | 61,652 | -0.01(-0.04%) |
Jun 04, 2015 | 24.50 | 24.50 | 23.62 | 23.81 | 17,253 | -0.68(-2.78%) |
Jun 03, 2015 | 24.66 | 24.66 | 24.01 | 24.49 | 21,621 | +0.34(+1.41%) |
Jun 02, 2015 | 23.60 | 24.28 | 23.60 | 24.15 | 15,250 | +0.54(+2.29%) |
Jun 01, 2015 | 21.49 | 24.80 | 21.23 | 23.61 | 27,124 | -0.17(-0.71%) |
May 29, 2015 | 23.85 | 24.41 | 23.66 | 23.78 | 23,823 | -0.13(-0.54%) |
May 28, 2015 | 23.98 | 24.03 | 23.65 | 23.91 | 19,488 | -0.01(-0.04%) |
May 27, 2015 | 23.00 | 24.05 | 22.90 | 23.92 | 44,649 | +0.91(+3.95%) |
May 26, 2015 | 23.10 | 23.13 | 22.83 | 23.01 | 25,836 | -0.21(-0.90%) |
May 22, 2015 | 23.46 | 23.22 | 23.22 | 23.22 | 29,100 | -0.20(-0.85%) |
May 21, 2015 | 22.55 | 23.50 | 22.35 | 23.42 | 31,388 | +0.86(+3.81%) |
May 20, 2015 | 22.48 | 22.64 | 22.12 | 22.56 | 28,798 | +0.08(+0.36%) |
May 19, 2015 | 22.49 | 22.50 | 21.95 | 22.48 | 34,767 | +0.19(+0.85%) |
May 18, 2015 | 22.14 | 22.49 | 21.77 | 22.29 | 33,510 | +0.24(+1.09%) |
May 15, 2015 | 22.10 | 22.11 | 21.84 | 22.05 | 13,981 | +0.00(+0.00%) |
May 14, 2015 | 21.95 | 22.05 | 21.66 | 22.05 | 34,469 | +0.20(+0.92%) |
May 13, 2015 | 22.20 | 22.22 | 21.42 | 21.85 | 49,325 | -0.30(-1.35%) |
May 12, 2015 | 22.10 | 22.64 | 21.93 | 22.15 | 31,022 | +0.05(+0.23%) |
May 11, 2015 | 21.85 | 22.86 | 21.75 | 22.10 | 30,935 | +0.01(+0.05%) |
May 08, 2015 | 21.05 | 22.29 | 20.86 | 22.09 | 76,289 | +1.21(+5.80%) |
May 07, 2015 | 20.84 | 20.95 | 20.43 | 20.88 | 28,812 | +0.28(+1.36%) |
May 06, 2015 | 20.65 | 21.10 | 20.39 | 20.60 | 40,928 | -0.17(-0.82%) |
May 05, 2015 | 20.67 | 21.16 | 19.93 | 20.77 | 81,078 | -0.21(-1.00%) |
May 04, 2015 | 22.78 | 22.78 | 20.82 | 20.98 | 101,837 | -1.37(-6.13%) |
May 01, 2015 | 27.72 | 27.72 | 22.06 | 22.35 | 180,377 | -5.35(-19.31%) |
Apr 30, 2015 | 28.18 | 28.20 | 27.37 | 27.70 | 26,473 | -0.42(-1.49%) |
Apr 29, 2015 | 28.56 | 28.70 | 28.12 | 28.12 | 25,346 | -0.54(-1.88%) |
Apr 28, 2015 | 29.05 | 29.33 | 28.57 | 28.66 | 33,457 | -0.55(-1.88%) |
Apr 27, 2015 | 28.75 | 29.25 | 28.73 | 29.21 | 32,574 | +0.48(+1.67%) |
Apr 24, 2015 | 28.42 | 28.80 | 28.17 | 28.73 | 55,192 | +0.42(+1.48%) |
Apr 23, 2015 | 28.60 | 28.71 | 27.12 | 28.31 | 100,894 | -0.36(-1.26%) |
Apr 22, 2015 | 28.82 | 29.08 | 28.16 | 28.67 | 36,408 | -0.02(-0.07%) |
Apr 21, 2015 | 28.99 | 29.01 | 28.31 | 28.69 | 34,332 | -0.39(-1.34%) |
Apr 20, 2015 | 29.44 | 29.58 | 28.81 | 29.08 | 52,829 | -0.21(-0.72%) |
Apr 17, 2015 | 29.87 | 29.87 | 29.01 | 29.29 | 52,471 | -0.36(-1.21%) |
Apr 16, 2015 | 29.26 | 29.76 | 29.03 | 29.65 | 14,415 | +0.54(+1.86%) |
Apr 15, 2015 | 29.21 | 29.55 | 28.59 | 29.11 | 109,348 | -0.14(-0.48%) |
Apr 14, 2015 | 29.13 | 29.49 | 28.99 | 29.25 | 27,088 | +0.03(+0.10%) |
Apr 13, 2015 | 29.08 | 29.98 | 29.08 | 29.22 | 76,266 | +0.00(+0.00%) |
Apr 10, 2015 | 29.50 | 29.70 | 29.10 | 29.22 | 73,407 | -0.22(-0.75%) |
Apr 09, 2015 | 29.00 | 29.48 | 29.00 | 29.44 | 36,073 | +0.38(+1.31%) |
Apr 08, 2015 | 28.90 | 29.32 | 28.82 | 29.06 | 26,547 | +0.00(+0.00%) |
Apr 07, 2015 | 29.31 | 29.49 | 29.00 | 29.06 | 87,227 | -0.14(-0.48%) |
Apr 06, 2015 | 29.21 | 29.78 | 28.77 | 29.20 | 36,720 | -0.10(-0.34%) |
Apr 02, 2015 | 29.18 | 29.30 | 29.30 | 29.30 | 34,200 | +0.22(+0.76%) |