Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.89 | 22.02 | 21.78 | 21.83 | 612,319 | +0.02(+0.10%) |
Jun 29, 2015 | 22.02 | 22.19 | 21.79 | 21.81 | 571,884 | -0.24(-1.10%) |
Jun 26, 2015 | 21.88 | 22.08 | 21.75 | 22.05 | 770,050 | +0.18(+0.84%) |
Jun 25, 2015 | 22.16 | 22.16 | 21.83 | 21.87 | 572,709 | -0.23(-1.06%) |
Jun 24, 2015 | 22.26 | 22.32 | 22.09 | 22.11 | 728,797 | -0.17(-0.76%) |
Jun 23, 2015 | 22.54 | 22.63 | 22.19 | 22.27 | 561,261 | -0.29(-1.27%) |
Jun 22, 2015 | 22.77 | 22.80 | 22.49 | 22.56 | 757,192 | -0.15(-0.65%) |
Jun 19, 2015 | 22.76 | 22.77 | 22.63 | 22.71 | 1,828,668 | -0.02(-0.10%) |
Jun 18, 2015 | 22.50 | 22.86 | 22.50 | 22.73 | 476,602 | +0.28(+1.24%) |
Jun 17, 2015 | 22.36 | 22.61 | 22.36 | 22.45 | 497,246 | +0.10(+0.46%) |
Jun 16, 2015 | 22.19 | 22.41 | 22.14 | 22.35 | 422,830 | +0.08(+0.36%) |
Jun 15, 2015 | 22.31 | 22.41 | 22.20 | 22.27 | 509,829 | -0.11(-0.49%) |
Jun 12, 2015 | 22.55 | 22.59 | 22.38 | 22.38 | 660,568 | -0.25(-1.10%) |
Jun 11, 2015 | 22.41 | 22.77 | 22.41 | 22.63 | 1,005,442 | +0.36(+1.62%) |
Jun 10, 2015 | 22.56 | 22.62 | 22.25 | 22.27 | 488,760 | -0.12(-0.52%) |
Jun 09, 2015 | 22.50 | 22.60 | 22.38 | 22.38 | 435,643 | -0.14(-0.62%) |
Jun 08, 2015 | 22.67 | 22.67 | 22.48 | 22.52 | 1,027,272 | -0.17(-0.74%) |
Jun 05, 2015 | 22.43 | 22.71 | 22.15 | 22.69 | 1,013,952 | +0.17(+0.75%) |
Jun 04, 2015 | 22.55 | 22.72 | 22.47 | 22.52 | 614,556 | -0.10(-0.42%) |
Jun 03, 2015 | 22.65 | 22.74 | 22.51 | 22.62 | 738,963 | -0.06(-0.26%) |
Jun 02, 2015 | 22.52 | 22.74 | 22.36 | 22.68 | 581,571 | +0.04(+0.19%) |
Jun 01, 2015 | 22.45 | 22.66 | 22.38 | 22.63 | 470,903 | +0.21(+0.92%) |
May 29, 2015 | 22.68 | 22.76 | 22.37 | 22.43 | 458,723 | -0.27(-1.20%) |
May 28, 2015 | 22.64 | 22.80 | 22.57 | 22.70 | 889,342 | +0.01(+0.06%) |
May 27, 2015 | 22.52 | 22.77 | 22.47 | 22.69 | 778,372 | +0.22(+0.98%) |
May 26, 2015 | 22.58 | 22.59 | 22.37 | 22.47 | 798,715 | -0.21(-0.94%) |
May 22, 2015 | 22.66 | 22.68 | 22.68 | 22.68 | 351,989 | -0.04(-0.16%) |
May 21, 2015 | 22.77 | 22.79 | 22.63 | 22.71 | 294,068 | -0.05(-0.23%) |
May 20, 2015 | 22.80 | 22.89 | 22.71 | 22.77 | 434,859 | +0.04(+0.16%) |
May 19, 2015 | 22.61 | 22.84 | 22.56 | 22.73 | 605,431 | +0.01(+0.03%) |
May 18, 2015 | 22.56 | 22.82 | 22.54 | 22.72 | 2,201,405 | +0.09(+0.39%) |
May 15, 2015 | 22.53 | 22.68 | 22.50 | 22.64 | 1,161,271 | +0.15(+0.68%) |
May 14, 2015 | 22.31 | 22.52 | 22.31 | 22.48 | 1,127,411 | +0.24(+1.08%) |
May 13, 2015 | 22.48 | 22.57 | 22.13 | 22.24 | 1,254,317 | -0.19(-0.84%) |
May 12, 2015 | 22.15 | 22.45 | 21.94 | 22.43 | 1,322,495 | +0.14(+0.62%) |
May 11, 2015 | 22.41 | 22.58 | 22.27 | 22.29 | 915,979 | -0.15(-0.68%) |
May 08, 2015 | 22.50 | 22.78 | 22.35 | 22.45 | 1,620,504 | +0.15(+0.65%) |
May 07, 2015 | 22.64 | 22.90 | 22.29 | 22.30 | 1,790,913 | -0.31(-1.38%) |
May 06, 2015 | 22.69 | 23.09 | 22.45 | 22.61 | 564,187 | -0.07(-0.29%) |
May 05, 2015 | 22.90 | 23.08 | 22.50 | 22.68 | 1,002,677 | -0.31(-1.36%) |
May 04, 2015 | 22.85 | 23.19 | 22.83 | 22.99 | 631,571 | +0.13(+0.57%) |
May 01, 2015 | 22.79 | 22.94 | 22.72 | 22.86 | 540,239 | +0.10(+0.45%) |
Apr 30, 2015 | 23.15 | 23.30 | 22.73 | 22.76 | 1,479,374 | -0.70(-2.98%) |
Apr 29, 2015 | 23.49 | 23.57 | 23.33 | 23.46 | 437,620 | -0.18(-0.77%) |
Apr 28, 2015 | 23.29 | 23.65 | 23.14 | 23.64 | 1,109,967 | +0.31(+1.34%) |
Apr 27, 2015 | 23.56 | 23.56 | 23.19 | 23.33 | 1,082,393 | -0.20(-0.87%) |
Apr 24, 2015 | 23.49 | 23.69 | 23.43 | 23.53 | 560,824 | +0.10(+0.43%) |
Apr 23, 2015 | 23.16 | 23.57 | 23.14 | 23.43 | 788,717 | +0.31(+1.32%) |
Apr 22, 2015 | 22.99 | 23.25 | 22.91 | 23.12 | 356,667 | +0.12(+0.54%) |
Apr 21, 2015 | 23.23 | 23.37 | 22.91 | 23.00 | 389,603 | -0.24(-1.03%) |
Apr 20, 2015 | 22.99 | 23.41 | 22.98 | 23.24 | 431,711 | +0.28(+1.20%) |
Apr 17, 2015 | 23.07 | 23.18 | 22.83 | 22.96 | 422,888 | -0.22(-0.94%) |
Apr 16, 2015 | 23.01 | 23.22 | 22.80 | 23.18 | 657,095 | +0.11(+0.47%) |
Apr 15, 2015 | 23.09 | 23.38 | 23.06 | 23.07 | 346,527 | -0.01(-0.06%) |
Apr 14, 2015 | 22.91 | 23.14 | 22.88 | 23.09 | 356,120 | +0.17(+0.76%) |
Apr 13, 2015 | 23.08 | 23.21 | 22.85 | 22.91 | 555,786 | -0.17(-0.72%) |
Apr 10, 2015 | 22.90 | 23.16 | 22.89 | 23.08 | 630,244 | +0.23(+1.02%) |
Apr 09, 2015 | 22.93 | 22.93 | 22.65 | 22.85 | 623,913 | -0.15(-0.63%) |
Apr 08, 2015 | 23.03 | 23.11 | 22.86 | 22.99 | 555,994 | -0.04(-0.16%) |
Apr 07, 2015 | 23.25 | 23.30 | 23.01 | 23.03 | 329,681 | -0.24(-1.03%) |
Apr 06, 2015 | 23.26 | 23.45 | 23.14 | 23.27 | 783,459 | +0.05(+0.22%) |
Apr 02, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 543,106 | -0.07(-0.28%) |