Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.41 | 21.42 | 21.28 | 21.34 | 16,545 | +0.12(+0.57%) |
Jun 29, 2015 | 21.59 | 21.59 | 21.22 | 21.22 | 7,031 | -0.61(-2.80%) |
Jun 26, 2015 | 21.88 | 21.88 | 21.72 | 21.83 | 38,836 | +0.03(+0.13%) |
Jun 25, 2015 | 21.97 | 21.97 | 21.80 | 21.80 | 13,789 | -0.03(-0.16%) |
Jun 24, 2015 | 22.03 | 22.03 | 21.83 | 21.83 | 11,594 | -0.22(-1.02%) |
Jun 23, 2015 | 21.98 | 22.06 | 21.98 | 22.06 | 4,639 | +0.10(+0.45%) |
Jun 22, 2015 | 21.95 | 21.97 | 21.95 | 21.96 | 4,874 | +0.11(+0.50%) |
Jun 19, 2015 | 21.89 | 21.90 | 21.85 | 21.85 | 4,313 | +0.01(+0.02%) |
Jun 18, 2015 | 21.86 | 21.87 | 21.83 | 21.84 | 12,055 | +0.25(+1.16%) |
Jun 17, 2015 | 21.69 | 21.71 | 21.57 | 21.59 | 13,325 | -0.03(-0.13%) |
Jun 16, 2015 | 21.45 | 21.62 | 21.45 | 21.62 | 6,026 | +0.11(+0.51%) |
Jun 15, 2015 | 21.42 | 21.51 | 21.23 | 21.51 | 15,809 | -0.03(-0.12%) |
Jun 12, 2015 | 21.49 | 21.56 | 21.47 | 21.54 | 17,072 | -0.02(-0.10%) |
Jun 11, 2015 | 21.58 | 21.58 | 21.55 | 21.56 | 5,128 | -0.00(-0.00%) |
Jun 10, 2015 | 21.41 | 21.62 | 21.33 | 21.56 | 22,065 | +0.31(+1.46%) |
Jun 09, 2015 | 21.28 | 21.32 | 21.12 | 21.25 | 48,466 | -0.10(-0.48%) |
Jun 08, 2015 | 21.43 | 21.43 | 21.29 | 21.35 | 12,911 | -0.05(-0.21%) |
Jun 05, 2015 | 21.33 | 21.41 | 21.31 | 21.40 | 9,115 | +0.10(+0.49%) |
Jun 04, 2015 | 21.43 | 21.43 | 21.25 | 21.30 | 19,877 | -0.23(-1.06%) |
Jun 03, 2015 | 21.35 | 21.54 | 21.35 | 21.52 | 20,726 | +0.23(+1.07%) |
Jun 02, 2015 | 21.13 | 21.42 | 21.13 | 21.30 | 10,253 | +0.07(+0.34%) |
Jun 01, 2015 | 21.34 | 21.36 | 21.12 | 21.23 | 33,815 | +0.01(+0.07%) |
May 29, 2015 | 21.27 | 21.30 | 21.18 | 21.21 | 9,390 | -0.07(-0.34%) |
May 28, 2015 | 21.21 | 21.28 | 21.19 | 21.28 | 14,285 | +0.01(+0.05%) |
May 27, 2015 | 21.11 | 21.30 | 21.01 | 21.27 | 15,823 | +0.19(+0.89%) |
May 26, 2015 | 21.23 | 21.23 | 20.99 | 21.08 | 28,248 | -0.23(-1.08%) |
May 22, 2015 | 21.36 | 21.32 | 21.32 | 21.32 | 104,378 | -0.06(-0.28%) |
May 21, 2015 | 21.39 | 21.39 | 21.34 | 21.38 | 9,331 | -0.03(-0.12%) |
May 20, 2015 | 21.44 | 21.44 | 21.30 | 21.40 | 11,725 | +0.09(+0.41%) |
May 19, 2015 | 21.32 | 21.38 | 21.29 | 21.31 | 27,827 | -0.06(-0.26%) |
May 18, 2015 | 21.17 | 21.37 | 21.17 | 21.37 | 12,386 | +0.22(+1.03%) |
May 15, 2015 | 21.12 | 21.15 | 21.07 | 21.15 | 15,225 | +0.01(+0.05%) |
May 14, 2015 | 21.00 | 21.15 | 20.98 | 21.14 | 11,742 | +0.14(+0.67%) |
May 13, 2015 | 20.97 | 21.00 | 20.96 | 21.00 | 4,366 | +0.01(+0.04%) |
May 12, 2015 | 20.88 | 21.02 | 20.67 | 20.99 | 33,780 | -0.02(-0.12%) |
May 11, 2015 | 21.11 | 21.11 | 21.01 | 21.01 | 3,875 | +0.08(+0.38%) |
May 08, 2015 | 21.02 | 21.02 | 20.93 | 20.93 | 9,609 | +0.12(+0.59%) |
May 07, 2015 | 20.75 | 20.86 | 20.75 | 20.81 | 29,118 | +0.14(+0.68%) |
May 06, 2015 | 20.73 | 20.73 | 20.59 | 20.67 | 21,380 | +0.07(+0.32%) |
May 05, 2015 | 20.96 | 20.96 | 20.60 | 20.60 | 8,955 | -0.33(-1.57%) |
May 04, 2015 | 20.89 | 21.07 | 20.89 | 20.93 | 56,166 | +0.10(+0.49%) |
May 01, 2015 | 20.75 | 20.88 | 20.75 | 20.83 | 24,838 | +0.10(+0.50%) |
Apr 30, 2015 | 21.02 | 21.02 | 20.71 | 20.73 | 25,625 | -0.48(-2.28%) |
Apr 29, 2015 | 21.30 | 21.33 | 21.17 | 21.21 | 6,833 | -0.15(-0.69%) |
Apr 28, 2015 | 21.25 | 21.44 | 21.22 | 21.36 | 34,831 | +0.08(+0.39%) |
Apr 27, 2015 | 21.69 | 21.69 | 21.25 | 21.27 | 21,122 | -0.23(-1.05%) |
Apr 24, 2015 | 21.59 | 21.59 | 21.49 | 21.50 | 40,098 | -0.12(-0.54%) |
Apr 23, 2015 | 21.50 | 21.65 | 21.50 | 21.62 | 23,394 | +0.13(+0.60%) |
Apr 22, 2015 | 21.48 | 21.53 | 21.34 | 21.49 | 11,377 | +0.02(+0.08%) |
Apr 21, 2015 | 21.58 | 21.59 | 21.47 | 21.47 | 24,709 | -0.01(-0.05%) |
Apr 20, 2015 | 21.41 | 21.53 | 21.39 | 21.48 | 14,626 | +0.21(+1.00%) |
Apr 17, 2015 | 21.54 | 21.54 | 21.20 | 21.27 | 32,795 | -0.38(-1.74%) |
Apr 16, 2015 | 21.60 | 21.68 | 21.60 | 21.65 | 8,639 | -0.07(-0.33%) |
Apr 15, 2015 | 21.57 | 21.74 | 21.54 | 21.72 | 76,179 | +0.24(+1.12%) |
Apr 14, 2015 | 21.35 | 21.53 | 21.35 | 21.48 | 222,678 | -0.06(-0.27%) |
Apr 13, 2015 | 21.57 | 21.62 | 21.51 | 21.53 | 18,711 | +0.03(+0.15%) |
Apr 10, 2015 | 21.48 | 21.50 | 21.46 | 21.50 | 37,934 | +0.16(+0.77%) |
Apr 09, 2015 | 21.39 | 21.40 | 21.33 | 21.34 | 8,127 | -0.08(-0.37%) |
Apr 08, 2015 | 21.43 | 21.46 | 21.41 | 21.42 | 8,900 | +0.12(+0.56%) |
Apr 07, 2015 | 21.41 | 21.44 | 21.30 | 21.30 | 27,771 | -0.16(-0.74%) |
Apr 06, 2015 | 21.39 | 21.46 | 21.39 | 21.46 | 9,380 | +0.10(+0.45%) |
Apr 02, 2015 | 21.27 | 21.36 | 21.36 | 21.36 | 13,221 | +0.15(+0.72%) |