Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.60 | 20.60 | 20.17 | 20.31 | 22,839 | -0.50(-2.40%) |
Jun 29, 2015 | 20.96 | 20.97 | 20.73 | 20.81 | 28,468 | -0.44(-2.07%) |
Jun 26, 2015 | 21.41 | 21.41 | 21.11 | 21.25 | 12,588 | +0.10(+0.47%) |
Jun 25, 2015 | 21.22 | 21.29 | 21.04 | 21.15 | 17,389 | +0.03(+0.14%) |
Jun 24, 2015 | 21.06 | 21.15 | 21.05 | 21.12 | 17,829 | +0.12(+0.57%) |
Jun 23, 2015 | 20.88 | 21.03 | 20.88 | 21.00 | 27,035 | +0.06(+0.29%) |
Jun 22, 2015 | 20.90 | 21.14 | 20.88 | 20.94 | 25,771 | +0.38(+1.85%) |
Jun 19, 2015 | 20.69 | 20.73 | 20.52 | 20.56 | 16,328 | -0.16(-0.77%) |
Jun 18, 2015 | 20.73 | 20.96 | 20.67 | 20.72 | 24,513 | +0.19(+0.93%) |
Jun 17, 2015 | 20.50 | 20.62 | 20.37 | 20.53 | 14,456 | -0.12(-0.58%) |
Jun 16, 2015 | 20.60 | 20.73 | 20.51 | 20.65 | 17,619 | -0.15(-0.72%) |
Jun 15, 2015 | 20.94 | 20.94 | 20.71 | 20.80 | 56,898 | -0.42(-1.98%) |
Jun 12, 2015 | 21.06 | 21.26 | 21.04 | 21.22 | 28,177 | -0.33(-1.53%) |
Jun 11, 2015 | 21.58 | 21.73 | 21.44 | 21.55 | 42,815 | +0.18(+0.84%) |
Jun 10, 2015 | 21.20 | 21.38 | 21.20 | 21.37 | 17,749 | +0.65(+3.14%) |
Jun 09, 2015 | 20.75 | 20.80 | 20.59 | 20.72 | 35,218 | -0.26(-1.24%) |
Jun 08, 2015 | 20.93 | 20.98 | 20.83 | 20.98 | 17,962 | +0.24(+1.16%) |
Jun 05, 2015 | 20.83 | 20.83 | 20.63 | 20.74 | 16,291 | -0.12(-0.55%) |
Jun 04, 2015 | 21.04 | 21.13 | 20.79 | 20.86 | 12,176 | -0.50(-2.34%) |
Jun 03, 2015 | 21.36 | 21.41 | 21.29 | 21.36 | 20,964 | -0.11(-0.54%) |
Jun 02, 2015 | 21.37 | 21.58 | 21.37 | 21.47 | 12,776 | +0.62(+2.97%) |
Jun 01, 2015 | 21.06 | 21.06 | 20.76 | 20.85 | 9,593 | -0.15(-0.71%) |
May 29, 2015 | 21.20 | 21.20 | 20.87 | 21.00 | 13,580 | -0.38(-1.75%) |
May 28, 2015 | 21.27 | 21.47 | 21.21 | 21.38 | 9,911 | +0.09(+0.40%) |
May 27, 2015 | 21.27 | 21.34 | 21.10 | 21.29 | 18,441 | +0.02(+0.12%) |
May 26, 2015 | 21.34 | 21.36 | 21.19 | 21.27 | 10,380 | -0.71(-3.25%) |
May 22, 2015 | 21.98 | 21.98 | 21.98 | 0 | -0.23(-1.04%) | |
May 21, 2015 | 22.18 | 22.23 | 22.13 | 22.21 | 12,996 | -0.01(-0.05%) |
May 20, 2015 | 22.06 | 22.28 | 22.05 | 22.22 | 61,973 | +0.18(+0.82%) |
May 19, 2015 | 21.96 | 22.06 | 21.91 | 22.04 | 20,953 | -0.15(-0.68%) |
May 18, 2015 | 22.25 | 22.26 | 22.03 | 22.19 | 46,882 | -0.55(-2.42%) |
May 15, 2015 | 22.50 | 22.74 | 22.50 | 22.74 | 29,370 | +0.19(+0.84%) |
May 14, 2015 | 22.28 | 22.55 | 22.28 | 22.55 | 13,137 | +0.28(+1.26%) |
May 13, 2015 | 22.26 | 22.30 | 22.13 | 22.27 | 66,827 | +0.51(+2.34%) |
May 12, 2015 | 21.72 | 21.83 | 21.70 | 21.76 | 43,973 | -0.14(-0.64%) |
May 11, 2015 | 21.89 | 21.91 | 21.78 | 21.90 | 22,569 | -0.30(-1.35%) |
May 08, 2015 | 22.23 | 22.23 | 22.09 | 22.20 | 8,875 | +0.28(+1.28%) |
May 07, 2015 | 21.93 | 21.95 | 21.80 | 21.92 | 16,943 | +0.28(+1.29%) |
May 06, 2015 | 21.77 | 21.77 | 21.54 | 21.64 | 13,399 | +0.18(+0.84%) |
May 05, 2015 | 21.63 | 21.70 | 21.40 | 21.46 | 8,307 | -0.54(-2.45%) |
May 04, 2015 | 21.89 | 22.02 | 21.89 | 22.00 | 13,392 | +0.39(+1.80%) |
May 01, 2015 | 21.60 | 21.61 | 21.49 | 21.61 | 15,260 | +0.19(+0.89%) |
Apr 30, 2015 | 21.41 | 21.59 | 21.41 | 21.42 | 13,323 | -0.23(-1.06%) |
Apr 29, 2015 | 21.69 | 21.83 | 21.57 | 21.65 | 25,103 | -0.43(-1.93%) |
Apr 28, 2015 | 22.11 | 22.11 | 22.00 | 22.07 | 20,986 | -0.17(-0.75%) |
Apr 27, 2015 | 22.20 | 22.31 | 22.17 | 22.24 | 10,885 | -0.17(-0.75%) |
Apr 24, 2015 | 22.20 | 22.45 | 22.15 | 22.41 | 10,999 | +0.71(+3.27%) |
Apr 23, 2015 | 21.50 | 21.83 | 21.49 | 21.70 | 13,175 | -0.42(-1.90%) |
Apr 22, 2015 | 22.17 | 22.17 | 21.75 | 22.12 | 13,876 | -1.17(-5.02%) |
Apr 21, 2015 | 23.28 | 23.44 | 23.27 | 23.29 | 6,790 | +0.62(+2.73%) |
Apr 20, 2015 | 22.68 | 22.74 | 22.55 | 22.67 | 13,021 | -0.08(-0.35%) |
Apr 17, 2015 | 22.58 | 22.81 | 22.58 | 22.75 | 37,993 | -0.11(-0.48%) |
Apr 16, 2015 | 22.92 | 22.94 | 22.73 | 22.86 | 20,410 | -0.17(-0.74%) |
Apr 15, 2015 | 22.86 | 23.03 | 22.79 | 23.03 | 13,560 | -0.03(-0.13%) |
Apr 14, 2015 | 23.20 | 23.20 | 23.06 | 23.06 | 15,104 | +0.25(+1.10%) |
Apr 13, 2015 | 23.05 | 23.05 | 22.75 | 22.81 | 12,699 | -0.22(-0.96%) |
Apr 10, 2015 | 22.96 | 23.06 | 22.90 | 23.03 | 7,809 | +0.15(+0.66%) |
Apr 09, 2015 | 22.90 | 22.90 | 22.67 | 22.88 | 24,744 | -0.12(-0.52%) |
Apr 08, 2015 | 23.06 | 23.15 | 22.86 | 23.00 | 16,827 | +0.00(+0.00%) |
Apr 07, 2015 | 22.85 | 23.09 | 22.85 | 23.00 | 22,750 | -0.12(-0.52%) |
Apr 06, 2015 | 23.01 | 23.20 | 22.83 | 23.12 | 24,343 | +0.38(+1.67%) |
Apr 02, 2015 | 22.74 | 22.74 | 22.74 | 0 | +0.77(+3.50%) |