Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.52 | 22.52 | 22.20 | 22.45 | 229,186 | +0.13(+0.57%) |
Jun 29, 2015 | 22.63 | 22.80 | 22.15 | 22.33 | 118,510 | -0.53(-2.31%) |
Jun 26, 2015 | 22.46 | 22.86 | 22.45 | 22.86 | 481,221 | +0.39(+1.76%) |
Jun 25, 2015 | 22.29 | 22.50 | 22.29 | 22.46 | 193,316 | +0.06(+0.28%) |
Jun 24, 2015 | 22.48 | 22.48 | 22.36 | 22.40 | 149,473 | -0.09(-0.42%) |
Jun 23, 2015 | 22.30 | 22.53 | 22.26 | 22.49 | 519,108 | +0.18(+0.81%) |
Jun 22, 2015 | 22.34 | 22.35 | 22.21 | 22.31 | 351,834 | +0.02(+0.07%) |
Jun 19, 2015 | 22.15 | 22.31 | 22.09 | 22.30 | 254,012 | +0.06(+0.25%) |
Jun 18, 2015 | 22.08 | 22.29 | 21.93 | 22.24 | 198,523 | +0.23(+1.04%) |
Jun 17, 2015 | 22.40 | 22.40 | 21.94 | 22.01 | 70,388 | -0.30(-1.34%) |
Jun 16, 2015 | 22.16 | 22.39 | 22.03 | 22.31 | 88,039 | +0.07(+0.32%) |
Jun 15, 2015 | 22.11 | 22.31 | 21.93 | 22.24 | 114,607 | -0.07(-0.32%) |
Jun 12, 2015 | 22.40 | 22.47 | 22.26 | 22.31 | 77,986 | -0.19(-0.84%) |
Jun 11, 2015 | 22.54 | 22.55 | 22.41 | 22.50 | 82,211 | -0.06(-0.28%) |
Jun 10, 2015 | 22.39 | 22.68 | 22.29 | 22.56 | 138,766 | +0.21(+0.95%) |
Jun 09, 2015 | 22.10 | 22.47 | 22.06 | 22.35 | 109,848 | +0.19(+0.85%) |
Jun 08, 2015 | 22.27 | 22.27 | 22.11 | 22.16 | 146,755 | -0.09(-0.39%) |
Jun 05, 2015 | 21.83 | 22.26 | 21.69 | 22.25 | 116,875 | +0.69(+3.18%) |
Jun 04, 2015 | 21.59 | 21.66 | 21.37 | 21.56 | 95,641 | -0.13(-0.58%) |
Jun 03, 2015 | 21.75 | 21.82 | 21.63 | 21.69 | 208,845 | +0.08(+0.36%) |
Jun 02, 2015 | 21.29 | 21.81 | 21.29 | 21.61 | 65,772 | +0.23(+1.07%) |
Jun 01, 2015 | 21.67 | 21.67 | 21.22 | 21.38 | 175,168 | -0.24(-1.09%) |
May 29, 2015 | 21.74 | 21.74 | 21.34 | 21.62 | 91,416 | -0.13(-0.58%) |
May 28, 2015 | 21.71 | 21.75 | 21.45 | 21.74 | 73,090 | +0.00(+0.00%) |
May 27, 2015 | 21.48 | 21.76 | 21.35 | 21.74 | 89,559 | +0.28(+1.29%) |
May 26, 2015 | 21.63 | 21.63 | 21.11 | 21.47 | 193,889 | -0.28(-1.27%) |
May 22, 2015 | 22.13 | 21.74 | 21.74 | 21.74 | 178,210 | -0.19(-0.86%) |
May 21, 2015 | 22.14 | 22.15 | 21.81 | 21.93 | 132,289 | -0.11(-0.50%) |
May 20, 2015 | 22.12 | 22.17 | 21.95 | 22.04 | 74,219 | -0.12(-0.53%) |
May 19, 2015 | 22.05 | 22.24 | 21.95 | 22.16 | 98,765 | +0.09(+0.39%) |
May 18, 2015 | 21.80 | 22.09 | 21.70 | 22.07 | 114,769 | +0.24(+1.12%) |
May 15, 2015 | 21.96 | 22.01 | 21.70 | 21.83 | 111,883 | -0.14(-0.65%) |
May 14, 2015 | 21.93 | 22.11 | 21.74 | 21.97 | 104,683 | +0.11(+0.50%) |
May 13, 2015 | 21.97 | 22.06 | 21.66 | 21.86 | 111,692 | -0.13(-0.57%) |
May 12, 2015 | 21.96 | 22.07 | 21.67 | 21.99 | 166,803 | +0.08(+0.36%) |
May 11, 2015 | 21.67 | 21.94 | 21.62 | 21.91 | 117,458 | +0.33(+1.52%) |
May 08, 2015 | 21.71 | 21.71 | 21.52 | 21.58 | 136,399 | -0.05(-0.22%) |
May 07, 2015 | 21.63 | 21.71 | 21.49 | 21.63 | 156,915 | +0.02(+0.07%) |
May 06, 2015 | 21.58 | 21.70 | 21.45 | 21.61 | 167,237 | +0.06(+0.29%) |
May 05, 2015 | 21.69 | 21.95 | 21.42 | 21.55 | 155,193 | -0.21(-0.97%) |
May 04, 2015 | 21.51 | 21.87 | 21.51 | 21.76 | 156,168 | +0.20(+0.94%) |
May 01, 2015 | 21.98 | 22.07 | 21.44 | 21.56 | 141,120 | -0.38(-1.71%) |
Apr 30, 2015 | 22.11 | 22.14 | 21.66 | 21.93 | 199,720 | -0.22(-0.99%) |
Apr 29, 2015 | 21.89 | 22.30 | 21.89 | 22.15 | 124,966 | +0.13(+0.60%) |
Apr 28, 2015 | 22.54 | 22.94 | 21.78 | 22.02 | 292,807 | +0.23(+1.08%) |
Apr 27, 2015 | 21.85 | 22.14 | 21.63 | 21.78 | 134,305 | -0.03(-0.14%) |
Apr 24, 2015 | 21.89 | 21.98 | 21.73 | 21.82 | 76,893 | -0.10(-0.46%) |
Apr 23, 2015 | 21.83 | 22.03 | 21.78 | 21.92 | 99,853 | +0.02(+0.07%) |
Apr 22, 2015 | 21.79 | 21.96 | 21.57 | 21.90 | 113,861 | +0.11(+0.50%) |
Apr 21, 2015 | 21.85 | 22.07 | 21.74 | 21.79 | 132,750 | -0.06(-0.29%) |
Apr 20, 2015 | 21.47 | 21.87 | 21.39 | 21.85 | 343,635 | +0.42(+1.94%) |
Apr 17, 2015 | 21.75 | 21.84 | 21.35 | 21.44 | 132,659 | -0.45(-2.04%) |
Apr 16, 2015 | 21.84 | 21.93 | 21.60 | 21.89 | 91,586 | +0.02(+0.11%) |
Apr 15, 2015 | 21.53 | 22.02 | 21.51 | 21.86 | 452,086 | +0.34(+1.60%) |
Apr 14, 2015 | 21.67 | 21.75 | 21.44 | 21.52 | 67,416 | -0.13(-0.61%) |
Apr 13, 2015 | 21.48 | 21.73 | 21.48 | 21.65 | 62,551 | +0.10(+0.47%) |
Apr 10, 2015 | 21.61 | 21.66 | 21.37 | 21.55 | 63,639 | +0.01(+0.04%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.31 | 21.54 | 80,032 | -0.21(-0.97%) |
Apr 08, 2015 | 21.75 | 21.99 | 21.67 | 21.75 | 121,584 | -0.04(-0.18%) |
Apr 07, 2015 | 21.87 | 21.98 | 21.75 | 21.79 | 77,577 | -0.09(-0.39%) |
Apr 06, 2015 | 21.85 | 22.08 | 21.72 | 21.88 | 91,014 | -0.11(-0.50%) |
Apr 02, 2015 | 21.82 | 21.99 | 21.99 | 21.99 | 96,418 | +0.12(+0.54%) |