Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.30 | 22.30 | 22.15 | 22.21 | 23,983 | +0.06(+0.26%) |
Jun 29, 2015 | 22.50 | 22.50 | 22.15 | 22.15 | 28,397 | -0.42(-1.88%) |
Jun 26, 2015 | 22.68 | 22.68 | 22.49 | 22.57 | 14,058 | -0.01(-0.06%) |
Jun 25, 2015 | 22.68 | 22.68 | 22.59 | 22.59 | 19,052 | -0.04(-0.17%) |
Jun 24, 2015 | 22.88 | 22.88 | 22.62 | 22.62 | 41,484 | -0.19(-0.81%) |
Jun 23, 2015 | 22.87 | 22.87 | 22.81 | 22.81 | 6,064 | -0.08(-0.36%) |
Jun 22, 2015 | 22.89 | 22.89 | 22.89 | 22.89 | 9,232 | +0.16(+0.70%) |
Jun 19, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 5,126 | -0.04(-0.17%) |
Jun 18, 2015 | 22.74 | 22.77 | 22.74 | 22.77 | 10,947 | +0.17(+0.77%) |
Jun 17, 2015 | 22.56 | 22.60 | 22.46 | 22.60 | 17,439 | +0.09(+0.41%) |
Jun 16, 2015 | 22.45 | 22.51 | 22.40 | 22.51 | 9,141 | +0.13(+0.59%) |
Jun 15, 2015 | 22.32 | 22.39 | 22.32 | 22.37 | 27,023 | -0.10(-0.43%) |
Jun 12, 2015 | 22.46 | 22.47 | 22.46 | 22.47 | 3,105 | -0.14(-0.62%) |
Jun 11, 2015 | 22.63 | 22.64 | 22.61 | 22.61 | 20,615 | +0.05(+0.22%) |
Jun 10, 2015 | 22.44 | 22.61 | 22.44 | 22.56 | 6,752 | +0.24(+1.08%) |
Jun 09, 2015 | 22.23 | 22.34 | 22.23 | 22.32 | 7,651 | -0.05(-0.20%) |
Jun 08, 2015 | 22.45 | 22.46 | 22.32 | 22.37 | 21,514 | -0.09(-0.41%) |
Jun 05, 2015 | 22.45 | 22.50 | 22.45 | 22.46 | 33,951 | +0.01(+0.04%) |
Jun 04, 2015 | 22.60 | 22.60 | 22.42 | 22.45 | 16,406 | -0.28(-1.23%) |
Jun 03, 2015 | 22.70 | 22.75 | 22.62 | 22.73 | 16,821 | +0.09(+0.41%) |
Jun 02, 2015 | 22.62 | 22.68 | 22.62 | 22.63 | 4,820 | +0.02(+0.09%) |
Jun 01, 2015 | 22.68 | 22.69 | 22.50 | 22.61 | 23,257 | +0.03(+0.15%) |
May 29, 2015 | 22.66 | 22.66 | 22.55 | 22.58 | 98,087 | -0.04(-0.18%) |
May 28, 2015 | 22.69 | 22.69 | 22.61 | 22.62 | 21,760 | -0.08(-0.36%) |
May 27, 2015 | 22.64 | 22.70 | 22.64 | 22.70 | 14,579 | +0.23(+1.02%) |
May 26, 2015 | 22.74 | 22.74 | 22.46 | 22.47 | 32,911 | -0.27(-1.20%) |
May 22, 2015 | 22.75 | 22.74 | 22.74 | 22.74 | 5,621 | -0.06(-0.24%) |
May 21, 2015 | 22.77 | 22.82 | 22.77 | 22.80 | 19,203 | +0.04(+0.16%) |
May 20, 2015 | 22.70 | 22.80 | 22.70 | 22.76 | 6,773 | +0.01(+0.02%) |
May 19, 2015 | 22.78 | 22.78 | 22.72 | 22.76 | 12,464 | -0.01(-0.06%) |
May 18, 2015 | 22.70 | 22.77 | 22.67 | 22.77 | 23,973 | +0.13(+0.57%) |
May 15, 2015 | 22.61 | 22.66 | 22.61 | 22.64 | 12,015 | +0.02(+0.07%) |
May 14, 2015 | 22.55 | 22.63 | 22.55 | 22.63 | 13,111 | +0.20(+0.87%) |
May 13, 2015 | 22.50 | 22.52 | 22.43 | 22.43 | 33,557 | -0.03(-0.11%) |
May 12, 2015 | 22.33 | 22.50 | 22.30 | 22.46 | 11,677 | -0.06(-0.26%) |
May 11, 2015 | 22.53 | 22.61 | 22.51 | 22.51 | 14,853 | -0.03(-0.11%) |
May 08, 2015 | 22.56 | 22.56 | 22.53 | 22.54 | 27,508 | +0.23(+1.05%) |
May 07, 2015 | 22.19 | 22.34 | 22.19 | 22.30 | 19,336 | +0.14(+0.63%) |
May 06, 2015 | 22.20 | 22.24 | 22.16 | 22.16 | 9,232 | -0.17(-0.77%) |
May 05, 2015 | 22.52 | 22.54 | 22.25 | 22.34 | 12,218 | -0.24(-1.07%) |
May 04, 2015 | 22.39 | 22.59 | 22.39 | 22.58 | 8,459 | +0.19(+0.86%) |
May 01, 2015 | 22.38 | 22.38 | 22.38 | 22.38 | 2,424 | +0.12(+0.55%) |
Apr 30, 2015 | 22.45 | 22.45 | 22.17 | 22.26 | 18,444 | -0.24(-1.06%) |
Apr 29, 2015 | 22.47 | 22.57 | 22.41 | 22.50 | 51,299 | -0.06(-0.28%) |
Apr 28, 2015 | 22.52 | 22.60 | 22.40 | 22.56 | 10,673 | +0.01(+0.03%) |
Apr 27, 2015 | 22.73 | 22.73 | 22.55 | 22.56 | 15,942 | -0.05(-0.24%) |
Apr 24, 2015 | 22.63 | 22.69 | 22.61 | 22.61 | 30,515 | -0.06(-0.24%) |
Apr 23, 2015 | 22.57 | 22.67 | 22.56 | 22.67 | 46,296 | +0.09(+0.40%) |
Apr 22, 2015 | 22.41 | 22.59 | 22.41 | 22.58 | 129,341 | +0.10(+0.46%) |
Apr 21, 2015 | 22.64 | 22.64 | 22.43 | 22.47 | 66,862 | +0.02(+0.09%) |
Apr 20, 2015 | 22.49 | 22.51 | 22.45 | 22.45 | 33,361 | +0.19(+0.83%) |
Apr 17, 2015 | 22.46 | 22.46 | 22.20 | 22.27 | 37,661 | -0.28(-1.24%) |
Apr 16, 2015 | 22.52 | 22.55 | 22.52 | 22.55 | 7,469 | -0.01(-0.04%) |
Apr 15, 2015 | 22.56 | 22.61 | 22.53 | 22.56 | 30,255 | +0.13(+0.60%) |
Apr 14, 2015 | 22.38 | 22.43 | 22.33 | 22.42 | 18,816 | +0.03(+0.15%) |
Apr 13, 2015 | 22.52 | 22.55 | 22.39 | 22.39 | 1,993,012 | -0.11(-0.49%) |
Apr 10, 2015 | 22.39 | 22.51 | 22.39 | 22.50 | 53,210 | +0.11(+0.48%) |
Apr 09, 2015 | 22.30 | 22.39 | 22.30 | 22.39 | 16,441 | +0.12(+0.55%) |
Apr 08, 2015 | 22.33 | 22.33 | 22.23 | 22.27 | 18,563 | +0.01(+0.04%) |
Apr 07, 2015 | 22.35 | 22.38 | 22.26 | 22.26 | 67,720 | -0.03(-0.13%) |
Apr 06, 2015 | 22.05 | 22.36 | 22.05 | 22.29 | 36,958 | +0.14(+0.62%) |
Apr 02, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,969,487 | +0.15(+0.69%) |