Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.41 | 23.59 | 23.25 | 23.45 | 50,356 | +0.32(+1.38%) |
Jun 29, 2015 | 23.78 | 24.16 | 23.08 | 23.14 | 76,137 | -0.86(-3.60%) |
Jun 26, 2015 | 23.77 | 24.11 | 23.53 | 24.00 | 215,476 | +0.37(+1.55%) |
Jun 25, 2015 | 23.69 | 23.82 | 23.44 | 23.63 | 49,999 | +0.11(+0.48%) |
Jun 24, 2015 | 23.41 | 23.58 | 23.31 | 23.52 | 45,148 | +0.16(+0.68%) |
Jun 23, 2015 | 22.63 | 23.41 | 22.63 | 23.36 | 41,693 | +0.62(+2.72%) |
Jun 22, 2015 | 22.47 | 22.77 | 22.17 | 22.74 | 60,666 | +0.51(+2.28%) |
Jun 19, 2015 | 22.68 | 22.85 | 22.23 | 22.23 | 93,744 | -0.38(-1.66%) |
Jun 18, 2015 | 22.32 | 22.83 | 22.17 | 22.61 | 53,646 | +0.43(+1.95%) |
Jun 17, 2015 | 22.86 | 22.88 | 21.79 | 22.18 | 32,936 | -0.50(-2.19%) |
Jun 16, 2015 | 22.33 | 22.92 | 22.20 | 22.68 | 46,924 | +0.18(+0.79%) |
Jun 15, 2015 | 22.42 | 22.82 | 22.23 | 22.50 | 67,057 | +0.04(+0.17%) |
Jun 12, 2015 | 22.65 | 22.80 | 22.32 | 22.46 | 35,441 | -0.21(-0.91%) |
Jun 11, 2015 | 22.84 | 23.00 | 22.52 | 22.67 | 37,907 | -0.22(-0.94%) |
Jun 10, 2015 | 22.48 | 23.40 | 22.48 | 22.88 | 44,152 | +0.60(+2.70%) |
Jun 09, 2015 | 22.29 | 22.75 | 22.06 | 22.28 | 36,784 | +0.03(+0.13%) |
Jun 08, 2015 | 22.66 | 22.66 | 22.24 | 22.25 | 27,627 | -0.40(-1.78%) |
Jun 05, 2015 | 21.75 | 22.76 | 21.39 | 22.66 | 45,011 | +0.71(+3.25%) |
Jun 04, 2015 | 22.19 | 22.46 | 21.90 | 21.94 | 55,770 | -0.44(-1.97%) |
Jun 03, 2015 | 21.86 | 22.71 | 21.58 | 22.38 | 90,023 | +0.55(+2.54%) |
Jun 02, 2015 | 21.02 | 22.48 | 21.02 | 21.83 | 88,868 | +0.68(+3.19%) |
Jun 01, 2015 | 21.49 | 21.57 | 20.79 | 21.16 | 67,410 | -0.24(-1.14%) |
May 29, 2015 | 21.94 | 22.85 | 20.84 | 21.40 | 62,536 | -0.65(-2.94%) |
May 28, 2015 | 22.70 | 22.70 | 19.67 | 22.05 | 92,115 | -1.02(-4.43%) |
May 27, 2015 | 22.70 | 23.12 | 22.50 | 23.07 | 44,995 | +0.49(+2.16%) |
May 26, 2015 | 23.04 | 23.04 | 22.47 | 22.58 | 47,832 | -0.50(-2.15%) |
May 22, 2015 | 23.29 | 23.08 | 23.08 | 23.08 | 21,957 | -0.32(-1.36%) |
May 21, 2015 | 23.50 | 23.60 | 23.09 | 23.40 | 20,080 | +0.08(+0.36%) |
May 20, 2015 | 23.23 | 23.43 | 22.87 | 23.31 | 18,347 | +0.25(+1.10%) |
May 19, 2015 | 23.55 | 23.55 | 22.99 | 23.06 | 22,875 | -0.60(-2.54%) |
May 18, 2015 | 23.26 | 23.81 | 22.99 | 23.66 | 37,578 | +0.43(+1.86%) |
May 15, 2015 | 23.35 | 23.35 | 23.08 | 23.23 | 59,572 | -0.10(-0.44%) |
May 14, 2015 | 22.72 | 23.57 | 22.68 | 23.33 | 52,571 | +0.75(+3.32%) |
May 13, 2015 | 22.61 | 22.80 | 22.53 | 22.58 | 14,272 | -0.05(-0.21%) |
May 12, 2015 | 22.42 | 22.92 | 22.20 | 22.63 | 43,301 | +0.18(+0.79%) |
May 11, 2015 | 23.49 | 23.62 | 22.36 | 22.45 | 79,763 | -1.14(-4.85%) |
May 08, 2015 | 23.53 | 23.74 | 23.36 | 23.60 | 32,776 | +0.41(+1.78%) |
May 07, 2015 | 23.21 | 23.30 | 22.90 | 23.18 | 23,190 | -0.13(-0.56%) |
May 06, 2015 | 22.80 | 23.58 | 22.46 | 23.31 | 36,534 | +0.62(+2.73%) |
May 05, 2015 | 23.45 | 23.88 | 22.52 | 22.69 | 50,104 | -0.81(-3.47%) |
May 04, 2015 | 23.73 | 24.24 | 23.43 | 23.51 | 34,767 | -0.29(-1.22%) |
May 01, 2015 | 23.79 | 24.03 | 23.13 | 23.80 | 44,117 | +0.05(+0.20%) |
Apr 30, 2015 | 23.36 | 24.04 | 23.31 | 23.75 | 94,399 | +0.15(+0.64%) |
Apr 29, 2015 | 23.41 | 23.86 | 23.25 | 23.60 | 47,215 | -0.02(-0.08%) |
Apr 28, 2015 | 22.69 | 23.71 | 22.44 | 23.62 | 84,319 | +1.01(+4.47%) |
Apr 27, 2015 | 22.78 | 22.94 | 22.25 | 22.61 | 78,855 | -0.01(-0.04%) |
Apr 24, 2015 | 22.83 | 22.88 | 22.45 | 22.62 | 33,448 | -0.26(-1.15%) |
Apr 23, 2015 | 23.14 | 23.19 | 22.78 | 22.88 | 25,314 | -0.24(-1.05%) |
Apr 22, 2015 | 23.19 | 23.29 | 22.89 | 23.13 | 24,238 | -0.15(-0.64%) |
Apr 21, 2015 | 23.41 | 23.64 | 23.15 | 23.28 | 31,685 | +0.03(+0.12%) |
Apr 20, 2015 | 23.63 | 23.75 | 23.18 | 23.25 | 136,148 | -0.24(-1.04%) |
Apr 17, 2015 | 23.94 | 24.74 | 23.35 | 23.49 | 42,264 | -0.74(-3.05%) |
Apr 16, 2015 | 25.25 | 25.25 | 24.27 | 24.23 | 69,474 | -1.40(-5.45%) |
Apr 15, 2015 | 24.61 | 25.74 | 24.61 | 25.63 | 28,056 | +1.05(+4.27%) |
Apr 14, 2015 | 24.45 | 24.63 | 24.29 | 24.58 | 71,596 | +0.13(+0.54%) |
Apr 13, 2015 | 24.59 | 24.60 | 24.36 | 24.45 | 22,378 | -0.15(-0.61%) |
Apr 10, 2015 | 25.23 | 25.24 | 24.55 | 24.60 | 59,198 | -0.56(-2.23%) |
Apr 09, 2015 | 25.57 | 25.57 | 24.97 | 25.16 | 63,197 | -0.36(-1.40%) |
Apr 08, 2015 | 25.48 | 25.91 | 25.36 | 25.51 | 50,637 | -0.06(-0.22%) |
Apr 07, 2015 | 25.40 | 25.80 | 25.40 | 25.57 | 41,001 | +0.06(+0.22%) |
Apr 06, 2015 | 24.91 | 25.65 | 24.91 | 25.51 | 29,548 | +0.48(+1.91%) |
Apr 02, 2015 | 24.95 | 25.04 | 25.04 | 25.04 | 23,275 | +0.00(+0.00%) |