Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.35 | 20.46 | 20.13 | 20.31 | 587,838 | +0.22(+1.12%) |
Jun 29, 2015 | 20.18 | 20.36 | 20.07 | 20.08 | 1,129,923 | -0.50(-2.42%) |
Jun 26, 2015 | 20.42 | 20.59 | 20.42 | 20.58 | 270,647 | +0.19(+0.94%) |
Jun 25, 2015 | 20.61 | 20.69 | 20.37 | 20.39 | 477,474 | -0.25(-1.22%) |
Jun 24, 2015 | 20.80 | 20.85 | 20.59 | 20.64 | 574,443 | -0.17(-0.81%) |
Jun 23, 2015 | 20.73 | 20.84 | 20.73 | 20.81 | 357,835 | +0.04(+0.20%) |
Jun 22, 2015 | 20.84 | 20.94 | 20.71 | 20.77 | 418,239 | +0.26(+1.25%) |
Jun 19, 2015 | 20.65 | 20.75 | 20.51 | 20.51 | 695,695 | -0.38(-1.81%) |
Jun 18, 2015 | 20.78 | 20.91 | 20.66 | 20.89 | 753,198 | +0.26(+1.28%) |
Jun 17, 2015 | 20.43 | 20.70 | 20.32 | 20.63 | 590,540 | +0.11(+0.53%) |
Jun 16, 2015 | 20.28 | 20.59 | 20.28 | 20.52 | 541,459 | +0.35(+1.74%) |
Jun 15, 2015 | 20.20 | 20.28 | 20.08 | 20.17 | 559,716 | -0.19(-0.93%) |
Jun 12, 2015 | 20.38 | 20.41 | 20.24 | 20.36 | 263,788 | -0.14(-0.69%) |
Jun 11, 2015 | 20.36 | 20.50 | 20.23 | 20.50 | 297,952 | +0.06(+0.30%) |
Jun 10, 2015 | 20.47 | 20.71 | 20.40 | 20.44 | 653,069 | +0.32(+1.61%) |
Jun 09, 2015 | 20.21 | 20.30 | 20.11 | 20.11 | 339,944 | -0.04(-0.20%) |
Jun 08, 2015 | 20.18 | 20.29 | 20.11 | 20.16 | 692,738 | +0.13(+0.67%) |
Jun 05, 2015 | 19.99 | 20.17 | 19.87 | 20.02 | 663,481 | -0.09(-0.44%) |
Jun 04, 2015 | 20.21 | 20.36 | 20.07 | 20.11 | 384,399 | -0.24(-1.16%) |
Jun 03, 2015 | 20.53 | 20.53 | 20.32 | 20.34 | 552,928 | -0.29(-1.41%) |
Jun 02, 2015 | 20.43 | 20.67 | 20.33 | 20.63 | 835,091 | +0.47(+2.34%) |
Jun 01, 2015 | 20.22 | 20.35 | 20.09 | 20.16 | 556,557 | +0.03(+0.13%) |
May 29, 2015 | 20.41 | 20.47 | 20.13 | 20.13 | 1,058,941 | -0.36(-1.78%) |
May 28, 2015 | 20.41 | 20.53 | 20.25 | 20.50 | 848,806 | -0.11(-0.56%) |
May 27, 2015 | 20.24 | 20.61 | 20.22 | 20.61 | 861,552 | +0.20(+0.96%) |
May 26, 2015 | 20.78 | 20.90 | 20.41 | 20.42 | 764,371 | -0.48(-2.29%) |
May 22, 2015 | 21.17 | 20.90 | 20.90 | 20.90 | 969,287 | -0.36(-1.71%) |
May 21, 2015 | 21.35 | 21.38 | 21.21 | 21.26 | 799,100 | -0.26(-1.19%) |
May 20, 2015 | 21.53 | 21.63 | 21.40 | 21.52 | 949,829 | +0.02(+0.09%) |
May 19, 2015 | 21.77 | 21.77 | 21.48 | 21.50 | 667,300 | -0.32(-1.45%) |
May 18, 2015 | 22.24 | 22.25 | 21.77 | 21.81 | 561,062 | -0.45(-2.00%) |
May 15, 2015 | 22.12 | 22.29 | 21.92 | 22.26 | 1,366,454 | +0.16(+0.70%) |
May 14, 2015 | 21.91 | 22.14 | 21.84 | 22.10 | 574,408 | +0.41(+1.90%) |
May 13, 2015 | 21.92 | 22.01 | 21.65 | 21.69 | 408,357 | -0.13(-0.62%) |
May 12, 2015 | 21.83 | 22.01 | 21.75 | 21.83 | 303,268 | -0.04(-0.19%) |
May 11, 2015 | 22.18 | 22.24 | 21.84 | 21.87 | 753,998 | -0.32(-1.46%) |
May 08, 2015 | 22.18 | 22.22 | 21.96 | 22.19 | 799,480 | +0.35(+1.61%) |
May 07, 2015 | 21.78 | 21.85 | 21.62 | 21.84 | 472,765 | +0.11(+0.50%) |
May 06, 2015 | 22.16 | 22.22 | 21.70 | 21.73 | 1,217,475 | -0.23(-1.04%) |
May 05, 2015 | 21.79 | 22.16 | 21.78 | 21.96 | 383,106 | +0.20(+0.90%) |
May 04, 2015 | 21.71 | 21.79 | 21.67 | 21.77 | 709,122 | -0.01(-0.03%) |
May 01, 2015 | 21.77 | 21.93 | 21.59 | 21.77 | 785,158 | +0.06(+0.28%) |
Apr 30, 2015 | 21.78 | 21.87 | 21.54 | 21.71 | 631,677 | -0.23(-1.04%) |
Apr 29, 2015 | 22.04 | 22.14 | 21.86 | 21.94 | 430,768 | -0.20(-0.91%) |
Apr 28, 2015 | 22.33 | 22.43 | 22.12 | 22.14 | 535,813 | +0.01(+0.03%) |
Apr 27, 2015 | 22.30 | 22.37 | 22.13 | 22.14 | 3,200,297 | -0.09(-0.39%) |
Apr 24, 2015 | 21.92 | 22.23 | 21.92 | 22.23 | 725,103 | +0.36(+1.67%) |
Apr 23, 2015 | 21.32 | 21.86 | 21.24 | 21.86 | 567,333 | +0.43(+2.01%) |
Apr 22, 2015 | 21.21 | 21.45 | 21.17 | 21.43 | 492,475 | +0.28(+1.34%) |
Apr 21, 2015 | 21.21 | 21.32 | 21.13 | 21.15 | 368,305 | +0.03(+0.13%) |
Apr 20, 2015 | 21.21 | 21.27 | 21.11 | 21.12 | 266,259 | -0.08(-0.38%) |
Apr 17, 2015 | 21.32 | 21.47 | 21.16 | 21.20 | 623,876 | -0.44(-2.03%) |
Apr 16, 2015 | 21.46 | 21.67 | 21.31 | 21.64 | 2,355,083 | +0.13(+0.63%) |
Apr 15, 2015 | 21.17 | 21.50 | 21.15 | 21.50 | 730,654 | +0.40(+1.88%) |
Apr 14, 2015 | 20.99 | 21.14 | 20.87 | 21.11 | 937,686 | +0.30(+1.43%) |
Apr 13, 2015 | 20.93 | 21.17 | 20.81 | 20.81 | 828,551 | -0.29(-1.37%) |
Apr 10, 2015 | 20.99 | 21.12 | 20.98 | 21.10 | 471,403 | +0.01(+0.03%) |
Apr 09, 2015 | 21.29 | 21.33 | 21.07 | 21.09 | 636,154 | -0.13(-0.64%) |
Apr 08, 2015 | 21.36 | 21.44 | 21.21 | 21.23 | 635,680 | +0.25(+1.19%) |
Apr 07, 2015 | 21.05 | 21.13 | 20.95 | 20.98 | 943,584 | -0.09(-0.42%) |
Apr 06, 2015 | 21.00 | 21.21 | 20.84 | 21.07 | 616,515 | +0.33(+1.59%) |
Apr 02, 2015 | 20.56 | 20.73 | 20.73 | 20.73 | 1,448,741 | +0.34(+1.65%) |