Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.94 | 22.23 | 21.61 | 21.84 | 836,550 | +0.03(+0.14%) |
Jun 29, 2015 | 21.64 | 22.29 | 21.64 | 21.81 | 870,773 | +0.03(+0.16%) |
Jun 26, 2015 | 22.23 | 22.32 | 21.62 | 21.77 | 492,830 | -0.51(-2.30%) |
Jun 25, 2015 | 22.54 | 22.82 | 22.26 | 22.29 | 977,830 | -0.31(-1.39%) |
Jun 24, 2015 | 22.39 | 22.68 | 22.15 | 22.60 | 464,413 | +0.12(+0.55%) |
Jun 23, 2015 | 22.59 | 22.91 | 22.40 | 22.47 | 681,227 | -0.26(-1.16%) |
Jun 22, 2015 | 22.65 | 23.10 | 22.23 | 22.74 | 809,541 | +0.25(+1.11%) |
Jun 19, 2015 | 23.52 | 23.52 | 22.09 | 22.49 | 1,996,439 | -0.92(-3.91%) |
Jun 18, 2015 | 23.92 | 23.92 | 23.26 | 23.40 | 654,622 | -0.54(-2.24%) |
Jun 17, 2015 | 24.04 | 24.67 | 23.78 | 23.94 | 368,352 | -0.14(-0.58%) |
Jun 16, 2015 | 23.95 | 24.14 | 23.68 | 24.08 | 352,587 | +0.08(+0.35%) |
Jun 15, 2015 | 23.56 | 24.24 | 23.40 | 24.00 | 559,396 | +0.35(+1.49%) |
Jun 12, 2015 | 23.46 | 23.77 | 23.04 | 23.64 | 351,524 | +0.15(+0.64%) |
Jun 11, 2015 | 23.04 | 23.66 | 22.99 | 23.49 | 338,311 | +0.39(+1.68%) |
Jun 10, 2015 | 23.74 | 23.86 | 23.06 | 23.11 | 422,437 | -0.45(-1.92%) |
Jun 09, 2015 | 23.74 | 24.02 | 23.56 | 23.56 | 279,708 | -0.08(-0.34%) |
Jun 08, 2015 | 23.39 | 23.77 | 23.20 | 23.64 | 519,086 | +0.27(+1.17%) |
Jun 05, 2015 | 23.26 | 23.44 | 22.99 | 23.36 | 308,209 | +0.13(+0.56%) |
Jun 04, 2015 | 23.95 | 24.33 | 23.24 | 23.24 | 547,944 | -0.77(-3.21%) |
Jun 03, 2015 | 24.74 | 24.74 | 23.97 | 24.01 | 452,213 | -0.77(-3.09%) |
Jun 02, 2015 | 24.07 | 24.82 | 23.81 | 24.77 | 668,617 | +0.62(+2.55%) |
Jun 01, 2015 | 24.20 | 24.46 | 24.12 | 24.16 | 376,894 | -0.04(-0.16%) |
May 29, 2015 | 24.26 | 24.55 | 24.00 | 24.20 | 530,249 | -0.06(-0.25%) |
May 28, 2015 | 24.83 | 24.89 | 24.16 | 24.26 | 273,523 | -0.59(-2.36%) |
May 27, 2015 | 24.17 | 24.90 | 24.17 | 24.84 | 508,846 | +0.72(+2.97%) |
May 26, 2015 | 24.14 | 24.24 | 23.81 | 24.13 | 214,362 | -0.02(-0.06%) |
May 22, 2015 | 23.86 | 24.14 | 24.14 | 24.14 | 314,741 | +0.07(+0.31%) |
May 21, 2015 | 23.58 | 24.07 | 23.40 | 24.07 | 293,799 | +0.52(+2.20%) |
May 20, 2015 | 23.71 | 23.71 | 23.40 | 23.55 | 249,811 | -0.17(-0.71%) |
May 19, 2015 | 23.79 | 23.87 | 23.39 | 23.72 | 343,456 | -0.18(-0.75%) |
May 18, 2015 | 23.85 | 24.15 | 23.68 | 23.90 | 627,847 | +0.12(+0.52%) |
May 15, 2015 | 23.57 | 23.82 | 23.31 | 23.77 | 441,036 | +0.25(+1.06%) |
May 14, 2015 | 23.23 | 23.70 | 23.22 | 23.52 | 512,185 | +0.22(+0.96%) |
May 13, 2015 | 23.36 | 23.70 | 22.76 | 23.30 | 372,920 | +0.11(+0.49%) |
May 12, 2015 | 23.00 | 23.37 | 22.64 | 23.19 | 357,656 | +0.22(+0.98%) |
May 11, 2015 | 22.97 | 23.30 | 22.97 | 22.96 | 380,544 | -0.09(-0.39%) |
May 08, 2015 | 23.06 | 23.37 | 22.78 | 23.05 | 303,323 | +0.16(+0.72%) |
May 07, 2015 | 23.20 | 23.41 | 22.55 | 22.89 | 617,565 | -0.44(-1.90%) |
May 06, 2015 | 24.00 | 24.02 | 23.04 | 23.33 | 546,042 | -0.59(-2.45%) |
May 05, 2015 | 23.85 | 24.01 | 23.61 | 23.92 | 462,093 | +0.22(+0.92%) |
May 04, 2015 | 24.09 | 24.20 | 23.63 | 23.70 | 424,559 | -0.42(-1.75%) |
May 01, 2015 | 24.47 | 24.77 | 23.66 | 24.12 | 940,549 | -0.61(-2.47%) |
Apr 30, 2015 | 24.07 | 24.76 | 23.98 | 24.73 | 686,207 | +0.13(+0.53%) |
Apr 29, 2015 | 24.37 | 24.88 | 24.17 | 24.60 | 3,408,577 | +0.21(+0.86%) |
Apr 28, 2015 | 23.73 | 24.39 | 23.61 | 24.39 | 860,153 | +0.67(+2.82%) |
Apr 27, 2015 | 23.55 | 24.01 | 23.45 | 23.73 | 783,458 | +0.28(+1.20%) |
Apr 24, 2015 | 23.27 | 23.58 | 23.23 | 23.45 | 612,068 | +0.11(+0.48%) |
Apr 23, 2015 | 23.35 | 23.68 | 23.24 | 23.33 | 599,639 | -0.06(-0.25%) |
Apr 22, 2015 | 23.81 | 24.01 | 23.27 | 23.39 | 779,317 | -0.44(-1.86%) |
Apr 21, 2015 | 24.00 | 24.13 | 23.64 | 23.83 | 650,220 | -0.07(-0.31%) |
Apr 20, 2015 | 23.71 | 24.15 | 23.68 | 23.91 | 711,634 | +0.16(+0.68%) |
Apr 17, 2015 | 23.34 | 23.81 | 23.25 | 23.75 | 1,324,014 | +0.37(+1.60%) |
Apr 16, 2015 | 23.12 | 23.52 | 22.85 | 23.37 | 537,513 | +0.13(+0.57%) |
Apr 15, 2015 | 23.02 | 23.37 | 22.73 | 23.24 | 1,516,812 | +0.25(+1.07%) |
Apr 14, 2015 | 22.51 | 23.19 | 22.11 | 22.99 | 1,307,916 | +0.45(+1.98%) |
Apr 13, 2015 | 22.56 | 22.65 | 22.18 | 22.55 | 713,951 | +0.02(+0.09%) |
Apr 10, 2015 | 22.43 | 22.65 | 22.31 | 22.53 | 814,465 | +0.09(+0.42%) |
Apr 09, 2015 | 22.11 | 22.45 | 21.82 | 22.43 | 900,559 | +0.41(+1.85%) |
Apr 08, 2015 | 22.04 | 22.25 | 21.76 | 22.03 | 1,013,913 | +0.02(+0.11%) |
Apr 07, 2015 | 21.68 | 22.13 | 21.67 | 22.00 | 7,810,605 | -1.07(-4.64%) |
Apr 06, 2015 | 22.66 | 23.18 | 22.66 | 23.07 | 404,455 | +0.43(+1.89%) |
Apr 02, 2015 | 22.79 | 22.65 | 22.65 | 22.65 | 316,622 | -0.19(-0.84%) |