Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.95 | 21.03 | 20.69 | 20.89 | 1,901,685 | +0.11(+0.51%) |
Jun 29, 2015 | 20.90 | 21.21 | 20.69 | 20.79 | 2,173,995 | -0.19(-0.90%) |
Jun 26, 2015 | 20.89 | 21.03 | 20.77 | 20.97 | 3,258,879 | +0.12(+0.57%) |
Jun 25, 2015 | 21.17 | 21.29 | 20.85 | 20.86 | 1,170,903 | -0.30(-1.41%) |
Jun 24, 2015 | 21.17 | 21.42 | 21.05 | 21.15 | 1,651,047 | +0.04(+0.20%) |
Jun 23, 2015 | 21.13 | 21.26 | 21.02 | 21.11 | 1,571,204 | +0.01(+0.03%) |
Jun 22, 2015 | 21.35 | 21.48 | 21.09 | 21.11 | 1,213,900 | -0.19(-0.88%) |
Jun 19, 2015 | 21.41 | 21.44 | 21.17 | 21.29 | 1,472,822 | -0.15(-0.71%) |
Jun 18, 2015 | 21.23 | 21.59 | 21.22 | 21.44 | 1,393,947 | +0.28(+1.31%) |
Jun 17, 2015 | 21.01 | 21.22 | 20.91 | 21.17 | 1,006,897 | +0.17(+0.83%) |
Jun 16, 2015 | 20.74 | 21.03 | 20.68 | 20.99 | 1,092,181 | +0.24(+1.17%) |
Jun 15, 2015 | 20.82 | 20.92 | 20.63 | 20.75 | 1,352,696 | -0.15(-0.70%) |
Jun 12, 2015 | 20.81 | 20.99 | 20.81 | 20.90 | 1,013,181 | +0.03(+0.13%) |
Jun 11, 2015 | 20.92 | 20.97 | 20.78 | 20.87 | 710,407 | +0.03(+0.17%) |
Jun 10, 2015 | 20.63 | 21.06 | 20.55 | 20.83 | 1,317,371 | +0.31(+1.49%) |
Jun 09, 2015 | 20.62 | 20.74 | 20.50 | 20.53 | 1,361,889 | -0.10(-0.50%) |
Jun 08, 2015 | 20.74 | 20.81 | 20.62 | 20.63 | 1,141,105 | -0.15(-0.70%) |
Jun 05, 2015 | 20.88 | 20.97 | 20.70 | 20.78 | 1,359,256 | -0.24(-1.12%) |
Jun 04, 2015 | 20.88 | 21.07 | 20.84 | 21.01 | 1,722,069 | +0.03(+0.13%) |
Jun 03, 2015 | 21.18 | 21.22 | 20.96 | 20.99 | 1,044,868 | -0.17(-0.82%) |
Jun 02, 2015 | 21.17 | 21.31 | 21.08 | 21.16 | 1,113,551 | -0.14(-0.65%) |
Jun 01, 2015 | 21.08 | 21.38 | 20.95 | 21.30 | 945,451 | +0.33(+1.55%) |
May 29, 2015 | 21.12 | 21.16 | 20.95 | 20.97 | 2,118,927 | -0.20(-0.95%) |
May 28, 2015 | 21.22 | 21.27 | 20.98 | 21.17 | 1,251,152 | -0.06(-0.26%) |
May 27, 2015 | 20.89 | 21.28 | 20.75 | 21.23 | 1,013,931 | +0.40(+1.90%) |
May 26, 2015 | 20.75 | 20.89 | 20.62 | 20.83 | 1,259,943 | -0.08(-0.40%) |
May 22, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 1,195,324 | -0.10(-0.46%) |
May 21, 2015 | 21.21 | 21.30 | 20.95 | 21.01 | 1,174,133 | -0.12(-0.59%) |
May 20, 2015 | 21.30 | 21.38 | 21.14 | 21.14 | 725,303 | -0.10(-0.46%) |
May 19, 2015 | 21.18 | 21.34 | 21.06 | 21.24 | 927,841 | +0.01(+0.07%) |
May 18, 2015 | 21.11 | 21.31 | 20.92 | 21.22 | 1,210,382 | +0.06(+0.26%) |
May 15, 2015 | 21.07 | 21.21 | 20.95 | 21.17 | 1,971,584 | +0.15(+0.69%) |
May 14, 2015 | 20.60 | 21.06 | 20.59 | 21.02 | 1,361,202 | +0.59(+2.89%) |
May 13, 2015 | 20.70 | 20.76 | 20.36 | 20.43 | 1,967,666 | -0.12(-0.57%) |
May 12, 2015 | 20.43 | 20.69 | 20.05 | 20.55 | 2,267,183 | -0.01(-0.07%) |
May 11, 2015 | 20.74 | 20.91 | 20.51 | 20.56 | 1,273,794 | -0.25(-1.20%) |
May 08, 2015 | 21.00 | 21.38 | 20.77 | 20.81 | 1,353,016 | +0.09(+0.44%) |
May 07, 2015 | 20.33 | 20.82 | 20.24 | 20.72 | 1,470,055 | +0.57(+2.82%) |
May 06, 2015 | 20.20 | 20.27 | 19.93 | 20.15 | 1,422,429 | -0.05(-0.24%) |
May 05, 2015 | 20.74 | 20.74 | 20.15 | 20.20 | 1,196,472 | -0.60(-2.87%) |
May 04, 2015 | 20.82 | 21.18 | 20.67 | 20.80 | 1,451,301 | +0.01(+0.03%) |
May 01, 2015 | 20.65 | 20.99 | 20.50 | 20.79 | 1,551,158 | +0.21(+1.01%) |
Apr 30, 2015 | 21.01 | 21.08 | 20.38 | 20.58 | 1,581,333 | -0.53(-2.50%) |
Apr 29, 2015 | 21.19 | 21.31 | 21.05 | 21.11 | 749,566 | -0.33(-1.52%) |
Apr 28, 2015 | 21.30 | 21.51 | 21.21 | 21.44 | 913,566 | +0.10(+0.49%) |
Apr 27, 2015 | 21.50 | 21.64 | 21.26 | 21.33 | 1,035,349 | -0.11(-0.52%) |
Apr 24, 2015 | 21.54 | 21.54 | 21.38 | 21.44 | 1,060,689 | -0.03(-0.13%) |
Apr 23, 2015 | 21.36 | 21.55 | 21.36 | 21.47 | 896,472 | +0.10(+0.49%) |
Apr 22, 2015 | 21.35 | 21.41 | 21.24 | 21.37 | 1,393,079 | +0.06(+0.26%) |
Apr 21, 2015 | 21.51 | 21.57 | 21.28 | 21.31 | 1,137,758 | -0.03(-0.16%) |
Apr 20, 2015 | 21.33 | 21.48 | 21.17 | 21.35 | 1,680,115 | +0.08(+0.39%) |
Apr 17, 2015 | 21.44 | 21.49 | 21.08 | 21.26 | 964,097 | -0.28(-1.32%) |
Apr 16, 2015 | 21.47 | 21.58 | 21.29 | 21.55 | 644,523 | +0.06(+0.29%) |
Apr 15, 2015 | 21.59 | 21.64 | 21.42 | 21.49 | 1,415,325 | -0.09(-0.42%) |
Apr 14, 2015 | 21.73 | 21.82 | 21.56 | 21.58 | 1,591,385 | -0.13(-0.61%) |
Apr 13, 2015 | 21.40 | 21.85 | 21.39 | 21.71 | 1,751,382 | +0.25(+1.16%) |
Apr 10, 2015 | 21.67 | 21.87 | 21.35 | 21.46 | 1,257,010 | -0.05(-0.23%) |
Apr 09, 2015 | 21.74 | 21.74 | 21.24 | 21.51 | 2,022,349 | -0.24(-1.12%) |
Apr 08, 2015 | 21.60 | 21.76 | 21.49 | 21.75 | 1,778,193 | +0.13(+0.61%) |
Apr 07, 2015 | 22.01 | 22.02 | 21.61 | 21.62 | 1,229,016 | -0.44(-2.01%) |
Apr 06, 2015 | 21.99 | 22.17 | 21.91 | 22.06 | 1,432,265 | +0.03(+0.13%) |
Apr 02, 2015 | 21.93 | 22.03 | 22.03 | 22.03 | 2,553,522 | +0.09(+0.41%) |