Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.07 | 23.21 | 22.95 | 23.08 | 912,276 | +0.08(+0.36%) |
Jun 29, 2015 | 23.42 | 23.53 | 22.95 | 23.00 | 787,539 | -0.51(-2.16%) |
Jun 26, 2015 | 23.54 | 23.58 | 23.23 | 23.51 | 1,022,289 | +0.03(+0.14%) |
Jun 25, 2015 | 23.40 | 23.50 | 23.15 | 23.47 | 577,532 | +0.16(+0.68%) |
Jun 24, 2015 | 23.76 | 23.76 | 23.27 | 23.31 | 432,673 | -0.44(-1.86%) |
Jun 23, 2015 | 23.72 | 23.76 | 23.49 | 23.76 | 343,576 | +0.04(+0.17%) |
Jun 22, 2015 | 23.66 | 23.73 | 23.29 | 23.72 | 429,853 | +0.18(+0.75%) |
Jun 19, 2015 | 23.44 | 23.63 | 23.17 | 23.54 | 886,339 | +0.19(+0.83%) |
Jun 18, 2015 | 22.93 | 23.38 | 22.88 | 23.35 | 569,374 | +0.39(+1.72%) |
Jun 17, 2015 | 23.03 | 23.03 | 22.83 | 22.95 | 485,414 | +0.04(+0.17%) |
Jun 16, 2015 | 22.92 | 23.02 | 22.85 | 22.91 | 490,687 | -0.08(-0.34%) |
Jun 15, 2015 | 23.14 | 23.17 | 22.75 | 22.99 | 411,485 | -0.29(-1.26%) |
Jun 12, 2015 | 23.26 | 23.38 | 23.14 | 23.28 | 416,293 | -0.14(-0.61%) |
Jun 11, 2015 | 23.34 | 23.44 | 23.14 | 23.43 | 500,420 | +0.20(+0.86%) |
Jun 10, 2015 | 23.10 | 23.36 | 22.96 | 23.23 | 544,286 | +0.19(+0.84%) |
Jun 09, 2015 | 23.22 | 23.30 | 22.97 | 23.03 | 542,541 | -0.25(-1.07%) |
Jun 08, 2015 | 23.19 | 23.41 | 22.99 | 23.28 | 848,297 | +0.14(+0.59%) |
Jun 05, 2015 | 23.37 | 23.37 | 23.09 | 23.14 | 1,151,727 | -0.34(-1.45%) |
Jun 04, 2015 | 23.48 | 23.66 | 23.28 | 23.48 | 1,073,988 | +0.00(+0.02%) |
Jun 03, 2015 | 23.56 | 23.78 | 23.40 | 23.48 | 876,465 | +0.00(+0.00%) |
Jun 02, 2015 | 23.56 | 23.83 | 23.32 | 23.48 | 664,176 | -0.07(-0.32%) |
Jun 01, 2015 | 23.72 | 23.86 | 23.52 | 23.55 | 740,430 | -0.18(-0.74%) |
May 29, 2015 | 23.82 | 23.91 | 23.62 | 23.73 | 502,156 | -0.16(-0.69%) |
May 28, 2015 | 23.94 | 23.94 | 23.78 | 23.89 | 478,557 | -0.09(-0.38%) |
May 27, 2015 | 24.04 | 24.27 | 23.86 | 23.99 | 580,561 | +0.07(+0.29%) |
May 26, 2015 | 23.97 | 24.05 | 23.82 | 23.92 | 489,399 | -0.13(-0.56%) |
May 22, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 371,629 | -0.04(-0.15%) |
May 21, 2015 | 24.15 | 24.16 | 23.86 | 24.08 | 474,325 | +0.00(+0.01%) |
May 20, 2015 | 24.09 | 24.10 | 23.83 | 24.08 | 515,136 | +0.04(+0.16%) |
May 19, 2015 | 23.91 | 24.18 | 23.91 | 24.04 | 476,402 | +0.09(+0.39%) |
May 18, 2015 | 23.60 | 23.96 | 23.52 | 23.95 | 408,400 | +0.27(+1.16%) |
May 15, 2015 | 23.66 | 23.83 | 23.44 | 23.68 | 466,559 | +0.02(+0.10%) |
May 14, 2015 | 23.23 | 23.71 | 23.08 | 23.65 | 850,857 | +0.48(+2.05%) |
May 13, 2015 | 23.09 | 23.41 | 23.02 | 23.18 | 785,000 | +0.08(+0.34%) |
May 12, 2015 | 23.01 | 23.15 | 22.84 | 23.10 | 389,430 | +0.07(+0.30%) |
May 11, 2015 | 23.11 | 23.15 | 22.90 | 23.03 | 472,524 | -0.07(-0.30%) |
May 08, 2015 | 23.11 | 23.31 | 22.84 | 23.10 | 371,309 | +0.18(+0.80%) |
May 07, 2015 | 22.92 | 23.17 | 22.77 | 22.92 | 579,102 | -0.13(-0.57%) |
May 06, 2015 | 22.87 | 23.08 | 22.35 | 23.05 | 806,137 | +0.20(+0.88%) |
May 05, 2015 | 22.70 | 23.19 | 22.38 | 22.85 | 1,329,551 | +0.15(+0.66%) |
May 04, 2015 | 22.71 | 23.00 | 22.55 | 22.70 | 791,422 | +0.03(+0.12%) |
May 01, 2015 | 22.63 | 22.86 | 22.54 | 22.67 | 846,023 | +0.18(+0.80%) |
Apr 30, 2015 | 23.03 | 23.21 | 22.39 | 22.49 | 877,741 | -0.57(-2.48%) |
Apr 29, 2015 | 23.14 | 23.41 | 22.93 | 23.06 | 652,229 | -0.07(-0.30%) |
Apr 28, 2015 | 23.15 | 23.34 | 22.52 | 23.13 | 749,864 | +0.02(+0.09%) |
Apr 27, 2015 | 23.77 | 23.86 | 22.89 | 23.11 | 743,468 | -0.53(-2.22%) |
Apr 24, 2015 | 24.14 | 24.14 | 23.61 | 23.64 | 580,531 | -0.44(-1.83%) |
Apr 23, 2015 | 23.88 | 24.10 | 23.53 | 24.08 | 728,697 | +0.20(+0.85%) |
Apr 22, 2015 | 23.94 | 23.99 | 23.68 | 23.87 | 697,563 | +0.02(+0.08%) |
Apr 21, 2015 | 23.96 | 24.11 | 23.74 | 23.85 | 1,163,772 | +0.01(+0.03%) |
Apr 20, 2015 | 23.77 | 23.94 | 23.54 | 23.85 | 1,361,884 | +0.17(+0.71%) |
Apr 17, 2015 | 23.53 | 23.91 | 23.33 | 23.68 | 1,550,843 | +0.04(+0.17%) |
Apr 16, 2015 | 23.49 | 23.73 | 23.28 | 23.64 | 1,019,750 | +0.17(+0.72%) |
Apr 15, 2015 | 23.50 | 23.77 | 23.19 | 23.47 | 926,616 | +0.04(+0.18%) |
Apr 14, 2015 | 23.44 | 23.57 | 23.25 | 23.43 | 539,776 | -0.03(-0.11%) |
Apr 13, 2015 | 23.44 | 23.61 | 23.28 | 23.45 | 618,373 | +0.02(+0.08%) |
Apr 10, 2015 | 23.39 | 23.52 | 23.23 | 23.43 | 559,411 | +0.04(+0.16%) |
Apr 09, 2015 | 23.24 | 23.42 | 23.10 | 23.40 | 475,523 | +0.07(+0.32%) |
Apr 08, 2015 | 23.24 | 23.42 | 23.04 | 23.32 | 764,174 | +0.14(+0.62%) |
Apr 07, 2015 | 23.50 | 23.97 | 23.09 | 23.18 | 1,112,504 | -0.35(-1.50%) |
Apr 06, 2015 | 23.07 | 23.57 | 23.01 | 23.53 | 2,666,112 | +0.44(+1.92%) |
Apr 02, 2015 | 23.56 | 23.09 | 23.09 | 23.09 | 1,333,344 | -0.34(-1.43%) |