Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.53 | 21.76 | 21.37 | 21.45 | 1,228,879 | +0.03(+0.15%) |
Jun 29, 2015 | 21.58 | 21.94 | 21.40 | 21.41 | 941,635 | -0.23(-1.07%) |
Jun 26, 2015 | 21.47 | 21.72 | 21.35 | 21.65 | 1,502,052 | +0.21(+0.97%) |
Jun 25, 2015 | 21.56 | 21.60 | 21.37 | 21.44 | 724,837 | -0.16(-0.74%) |
Jun 24, 2015 | 21.69 | 21.84 | 21.53 | 21.60 | 1,205,731 | -0.06(-0.29%) |
Jun 23, 2015 | 21.89 | 22.00 | 21.59 | 21.66 | 1,065,978 | -0.31(-1.40%) |
Jun 22, 2015 | 22.36 | 22.43 | 21.96 | 21.97 | 1,125,766 | -0.41(-1.85%) |
Jun 19, 2015 | 22.19 | 22.46 | 21.93 | 22.38 | 1,902,329 | +0.16(+0.71%) |
Jun 18, 2015 | 21.99 | 22.29 | 21.89 | 22.22 | 535,688 | +0.30(+1.37%) |
Jun 17, 2015 | 21.73 | 21.95 | 21.51 | 21.92 | 575,614 | +0.26(+1.20%) |
Jun 16, 2015 | 21.52 | 21.67 | 21.38 | 21.66 | 525,900 | +0.17(+0.77%) |
Jun 15, 2015 | 21.46 | 21.54 | 21.34 | 21.50 | 743,096 | +0.02(+0.09%) |
Jun 12, 2015 | 21.43 | 21.56 | 21.34 | 21.48 | 640,535 | +0.01(+0.06%) |
Jun 11, 2015 | 21.60 | 21.72 | 21.45 | 21.46 | 654,587 | +0.03(+0.13%) |
Jun 10, 2015 | 21.16 | 21.68 | 21.02 | 21.44 | 955,054 | +0.30(+1.42%) |
Jun 09, 2015 | 21.32 | 21.40 | 21.08 | 21.14 | 587,357 | -0.22(-1.04%) |
Jun 08, 2015 | 21.35 | 21.46 | 21.25 | 21.36 | 577,009 | +0.02(+0.08%) |
Jun 05, 2015 | 21.37 | 21.55 | 21.09 | 21.34 | 634,384 | -0.26(-1.18%) |
Jun 04, 2015 | 21.49 | 21.73 | 21.38 | 21.60 | 917,202 | +0.07(+0.32%) |
Jun 03, 2015 | 21.93 | 21.95 | 21.52 | 21.53 | 913,938 | -0.41(-1.85%) |
Jun 02, 2015 | 22.30 | 22.30 | 21.91 | 21.93 | 1,064,215 | -0.47(-2.08%) |
Jun 01, 2015 | 22.21 | 22.46 | 21.94 | 22.40 | 1,292,426 | +0.21(+0.95%) |
May 29, 2015 | 22.30 | 22.40 | 22.12 | 22.19 | 2,076,838 | -0.11(-0.49%) |
May 28, 2015 | 22.14 | 22.32 | 22.10 | 22.30 | 883,573 | +0.13(+0.58%) |
May 27, 2015 | 21.87 | 22.21 | 21.75 | 22.17 | 672,530 | +0.34(+1.54%) |
May 26, 2015 | 21.81 | 21.98 | 21.72 | 21.83 | 850,052 | -0.06(-0.26%) |
May 22, 2015 | 21.73 | 21.89 | 21.89 | 21.89 | 465,433 | +0.12(+0.56%) |
May 21, 2015 | 21.95 | 22.00 | 21.59 | 21.77 | 379,776 | -0.19(-0.89%) |
May 20, 2015 | 22.09 | 22.22 | 21.95 | 21.96 | 503,046 | -0.06(-0.26%) |
May 19, 2015 | 21.94 | 22.17 | 21.71 | 22.02 | 441,863 | +0.03(+0.15%) |
May 18, 2015 | 21.95 | 22.10 | 21.84 | 21.99 | 288,966 | -0.07(-0.31%) |
May 15, 2015 | 21.97 | 22.15 | 21.89 | 22.06 | 496,776 | +0.17(+0.76%) |
May 14, 2015 | 21.49 | 21.89 | 21.45 | 21.89 | 367,495 | +0.53(+2.50%) |
May 13, 2015 | 21.73 | 22.01 | 21.30 | 21.36 | 533,075 | -0.30(-1.37%) |
May 12, 2015 | 21.49 | 21.77 | 21.25 | 21.65 | 550,591 | +0.06(+0.26%) |
May 11, 2015 | 21.89 | 22.04 | 21.50 | 21.59 | 464,742 | -0.30(-1.39%) |
May 08, 2015 | 21.95 | 22.25 | 21.87 | 21.90 | 633,342 | +0.21(+0.97%) |
May 07, 2015 | 21.28 | 21.74 | 21.16 | 21.69 | 826,661 | +0.47(+2.23%) |
May 06, 2015 | 21.22 | 21.23 | 20.97 | 21.21 | 822,921 | +0.06(+0.29%) |
May 05, 2015 | 21.53 | 21.55 | 21.06 | 21.15 | 900,291 | -0.45(-2.08%) |
May 04, 2015 | 21.63 | 21.86 | 21.50 | 21.60 | 657,046 | +0.04(+0.21%) |
May 01, 2015 | 21.42 | 21.80 | 21.42 | 21.56 | 769,849 | +0.17(+0.78%) |
Apr 30, 2015 | 21.85 | 21.87 | 21.25 | 21.39 | 1,016,484 | -0.46(-2.11%) |
Apr 29, 2015 | 21.90 | 22.16 | 21.73 | 21.85 | 1,189,473 | -0.32(-1.44%) |
Apr 28, 2015 | 22.17 | 22.34 | 22.02 | 22.17 | 644,471 | -0.09(-0.40%) |
Apr 27, 2015 | 22.45 | 22.56 | 22.19 | 22.26 | 1,090,161 | -0.08(-0.34%) |
Apr 24, 2015 | 22.19 | 22.48 | 22.14 | 22.34 | 831,197 | +0.13(+0.58%) |
Apr 23, 2015 | 22.12 | 22.26 | 22.10 | 22.21 | 633,441 | +0.12(+0.53%) |
Apr 22, 2015 | 21.70 | 22.10 | 21.69 | 22.09 | 1,264,211 | +0.50(+2.31%) |
Apr 21, 2015 | 21.87 | 22.06 | 21.51 | 21.59 | 1,201,603 | +0.23(+1.08%) |
Apr 20, 2015 | 21.27 | 21.55 | 21.21 | 21.36 | 915,477 | +0.14(+0.67%) |
Apr 17, 2015 | 21.30 | 21.42 | 21.13 | 21.22 | 612,332 | -0.18(-0.83%) |
Apr 16, 2015 | 21.25 | 21.47 | 21.14 | 21.40 | 763,321 | +0.11(+0.49%) |
Apr 15, 2015 | 21.50 | 21.54 | 21.26 | 21.29 | 746,158 | -0.19(-0.89%) |
Apr 14, 2015 | 21.41 | 21.61 | 21.38 | 21.49 | 722,802 | +0.08(+0.38%) |
Apr 13, 2015 | 21.43 | 21.50 | 21.39 | 21.40 | 775,666 | -0.02(-0.08%) |
Apr 10, 2015 | 21.61 | 21.81 | 21.36 | 21.42 | 761,812 | -0.07(-0.32%) |
Apr 09, 2015 | 22.01 | 22.11 | 21.47 | 21.49 | 615,202 | -0.51(-2.32%) |
Apr 08, 2015 | 22.13 | 22.21 | 21.97 | 22.00 | 637,409 | -0.07(-0.33%) |
Apr 07, 2015 | 22.49 | 22.50 | 22.06 | 22.07 | 608,357 | -0.43(-1.93%) |
Apr 06, 2015 | 22.37 | 22.57 | 22.37 | 22.51 | 690,555 | +0.17(+0.78%) |
Apr 02, 2015 | 22.09 | 22.33 | 22.33 | 22.33 | 767,409 | +0.21(+0.93%) |