Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.39 | 24.84 | 23.67 | 24.73 | 354,664 | +0.42(+1.72%) |
Jun 29, 2015 | 25.13 | 25.38 | 24.18 | 24.31 | 326,644 | -0.45(-1.80%) |
Jun 26, 2015 | 24.64 | 25.04 | 24.43 | 24.76 | 2,436,170 | -0.01(-0.04%) |
Jun 25, 2015 | 25.41 | 25.31 | 24.34 | 24.77 | 365,681 | -0.54(-2.15%) |
Jun 24, 2015 | 25.84 | 26.19 | 25.24 | 25.31 | 290,333 | -0.59(-2.28%) |
Jun 23, 2015 | 26.11 | 26.35 | 25.81 | 25.90 | 251,908 | -0.32(-1.22%) |
Jun 22, 2015 | 27.15 | 27.57 | 26.09 | 26.22 | 361,076 | -0.63(-2.35%) |
Jun 19, 2015 | 26.00 | 28.11 | 25.91 | 26.85 | 1,983,256 | +0.85(+3.28%) |
Jun 18, 2015 | 26.02 | 26.39 | 25.49 | 26.00 | 444,373 | +0.07(+0.26%) |
Jun 17, 2015 | 26.22 | 26.42 | 25.83 | 25.93 | 375,578 | -0.26(-1.00%) |
Jun 16, 2015 | 25.18 | 26.27 | 25.18 | 26.19 | 509,332 | +0.94(+3.72%) |
Jun 15, 2015 | 25.56 | 25.60 | 25.08 | 25.25 | 326,987 | -0.42(-1.62%) |
Jun 12, 2015 | 26.17 | 26.18 | 25.51 | 25.67 | 270,285 | -0.51(-1.96%) |
Jun 11, 2015 | 26.18 | 26.24 | 25.88 | 26.18 | 286,863 | +0.08(+0.30%) |
Jun 10, 2015 | 25.90 | 26.21 | 25.78 | 26.10 | 276,460 | +0.46(+1.78%) |
Jun 09, 2015 | 25.97 | 26.59 | 25.51 | 25.65 | 714,679 | -0.09(-0.34%) |
Jun 08, 2015 | 25.15 | 25.78 | 25.11 | 25.74 | 386,362 | +0.50(+2.00%) |
Jun 05, 2015 | 24.28 | 25.36 | 24.37 | 25.23 | 252,949 | +0.86(+3.54%) |
Jun 04, 2015 | 24.62 | 24.82 | 24.15 | 24.37 | 609,352 | -0.61(-2.45%) |
Jun 03, 2015 | 25.55 | 25.75 | 24.97 | 24.98 | 532,221 | -0.67(-2.61%) |
Jun 02, 2015 | 26.20 | 26.44 | 25.40 | 25.65 | 545,641 | -0.59(-2.25%) |
Jun 01, 2015 | 26.95 | 27.21 | 26.09 | 26.24 | 621,866 | -0.43(-1.60%) |
May 29, 2015 | 27.15 | 27.35 | 26.66 | 26.67 | 264,635 | -0.57(-2.10%) |
May 28, 2015 | 27.17 | 27.50 | 27.14 | 27.24 | 352,945 | +0.00(+0.00%) |
May 27, 2015 | 27.88 | 28.12 | 27.18 | 27.24 | 345,687 | -0.63(-2.26%) |
May 26, 2015 | 27.10 | 27.89 | 26.91 | 27.87 | 354,255 | +0.54(+1.99%) |
May 22, 2015 | 26.93 | 27.33 | 27.33 | 27.33 | 407,029 | +0.26(+0.97%) |
May 21, 2015 | 26.05 | 27.95 | 26.05 | 27.06 | 478,948 | +1.20(+4.65%) |
May 20, 2015 | 26.51 | 26.51 | 25.62 | 25.86 | 159,736 | -0.35(-1.33%) |
May 19, 2015 | 26.09 | 26.35 | 25.83 | 26.21 | 157,592 | +0.39(+1.50%) |
May 18, 2015 | 25.32 | 25.87 | 25.24 | 25.82 | 311,291 | +0.59(+2.34%) |
May 15, 2015 | 25.49 | 25.83 | 25.05 | 25.23 | 308,109 | -0.32(-1.25%) |
May 14, 2015 | 24.96 | 26.09 | 24.96 | 25.55 | 231,617 | +0.42(+1.66%) |
May 13, 2015 | 25.27 | 25.52 | 24.67 | 25.13 | 358,324 | -0.08(-0.31%) |
May 12, 2015 | 25.70 | 25.89 | 25.11 | 25.21 | 372,616 | -0.31(-1.22%) |
May 11, 2015 | 25.22 | 25.62 | 25.17 | 25.52 | 179,196 | +0.29(+1.15%) |
May 08, 2015 | 25.39 | 25.73 | 25.01 | 25.23 | 187,949 | +0.07(+0.27%) |
May 07, 2015 | 25.05 | 25.29 | 24.55 | 25.16 | 197,101 | -0.11(-0.42%) |
May 06, 2015 | 24.93 | 25.43 | 24.54 | 25.27 | 290,023 | +0.50(+2.04%) |
May 05, 2015 | 24.24 | 25.63 | 23.87 | 24.77 | 461,886 | +1.33(+5.67%) |
May 04, 2015 | 24.21 | 24.67 | 23.20 | 23.44 | 437,927 | -0.48(-1.99%) |
May 01, 2015 | 23.07 | 24.17 | 22.86 | 23.91 | 416,662 | +0.94(+4.09%) |
Apr 30, 2015 | 22.76 | 23.55 | 22.54 | 22.97 | 273,085 | +0.40(+1.76%) |
Apr 29, 2015 | 23.32 | 23.69 | 22.47 | 22.57 | 229,038 | -0.89(-3.80%) |
Apr 28, 2015 | 23.47 | 23.68 | 23.26 | 23.47 | 183,908 | +0.20(+0.88%) |
Apr 27, 2015 | 23.18 | 23.50 | 23.04 | 23.26 | 233,045 | +0.25(+1.10%) |
Apr 24, 2015 | 22.39 | 23.17 | 22.35 | 23.01 | 85,808 | +0.64(+2.86%) |
Apr 23, 2015 | 23.07 | 23.19 | 22.16 | 22.37 | 168,939 | -0.44(-1.91%) |
Apr 22, 2015 | 23.10 | 23.47 | 22.59 | 22.81 | 516,330 | -0.18(-0.80%) |
Apr 21, 2015 | 23.53 | 23.53 | 22.56 | 22.99 | 415,629 | -0.49(-2.11%) |
Apr 20, 2015 | 23.07 | 23.74 | 22.93 | 23.49 | 713,715 | +0.61(+2.67%) |
Apr 17, 2015 | 22.03 | 23.59 | 21.92 | 22.88 | 1,659,414 | +1.45(+6.79%) |
Apr 16, 2015 | 21.28 | 22.06 | 20.93 | 21.42 | 152,520 | +0.01(+0.05%) |
Apr 15, 2015 | 20.51 | 21.63 | 20.49 | 21.41 | 245,621 | +0.68(+3.27%) |
Apr 14, 2015 | 20.18 | 20.94 | 19.98 | 20.73 | 163,168 | +0.46(+2.25%) |
Apr 13, 2015 | 20.32 | 20.44 | 20.11 | 20.28 | 293,060 | -0.15(-0.71%) |
Apr 10, 2015 | 20.51 | 20.70 | 20.29 | 20.42 | 231,906 | -0.15(-0.71%) |
Apr 09, 2015 | 20.20 | 20.74 | 20.20 | 20.57 | 132,167 | +0.17(+0.86%) |
Apr 08, 2015 | 20.77 | 20.89 | 20.08 | 20.39 | 262,071 | -0.38(-1.82%) |
Apr 07, 2015 | 21.16 | 21.25 | 20.36 | 20.77 | 389,949 | -0.37(-1.74%) |
Apr 06, 2015 | 21.11 | 21.31 | 20.93 | 21.14 | 95,356 | -0.08(-0.37%) |
Apr 02, 2015 | 20.85 | 21.22 | 21.22 | 21.22 | 439,410 | +0.38(+1.81%) |
Apr 01, 2015 | 21.43 | 21.43 | 20.65 | 20.84 | 352,621 | -0.64(-2.98%) |
Mar 31, 2015 | 20.77 | 21.59 | 20.56 | 21.48 | 340,802 | +0.64(+3.07%) |
Mar 30, 2015 | 21.27 | 21.33 | 20.47 | 20.84 | 441,921 | -0.26(-1.24%) |
Mar 27, 2015 | 20.97 | 21.11 | 20.59 | 21.10 | 173,020 | +0.00(+0.00%) |
Mar 26, 2015 | 20.46 | 21.38 | 20.38 | 21.10 | 394,391 | +0.21(+1.02%) |
Mar 25, 2015 | 21.42 | 21.48 | 20.73 | 20.89 | 136,502 | -0.19(-0.92%) |
Mar 24, 2015 | 20.65 | 21.18 | 20.65 | 21.08 | 112,874 | +0.30(+1.45%) |
Mar 23, 2015 | 21.49 | 21.60 | 20.65 | 20.78 | 161,491 | -0.46(-2.15%) |
Mar 20, 2015 | 21.08 | 21.26 | 20.75 | 21.24 | 287,495 | +0.39(+1.86%) |
Mar 19, 2015 | 20.63 | 20.97 | 20.52 | 20.85 | 313,506 | +0.04(+0.19%) |
Mar 18, 2015 | 20.96 | 21.65 | 20.59 | 20.81 | 437,631 | -0.28(-1.33%) |
Mar 17, 2015 | 20.15 | 21.58 | 19.98 | 21.09 | 810,486 | +0.63(+3.08%) |
Mar 16, 2015 | 20.22 | 20.69 | 20.19 | 20.46 | 508,794 | +0.10(+0.48%) |
Mar 13, 2015 | 20.38 | 20.84 | 19.58 | 20.36 | 1,104,779 | +0.03(+0.14%) |