Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.13 | 22.14 | 21.84 | 21.90 | 650,760 | -0.15(-0.68%) |
Jun 29, 2015 | 22.20 | 22.52 | 22.03 | 22.05 | 700,766 | -0.16(-0.71%) |
Jun 26, 2015 | 21.99 | 22.25 | 21.87 | 22.20 | 752,021 | +0.19(+0.88%) |
Jun 25, 2015 | 22.26 | 22.26 | 21.96 | 22.01 | 623,154 | -0.21(-0.96%) |
Jun 24, 2015 | 22.30 | 22.40 | 22.22 | 22.23 | 651,729 | -0.11(-0.51%) |
Jun 23, 2015 | 22.49 | 22.49 | 22.19 | 22.34 | 473,123 | -0.22(-0.98%) |
Jun 22, 2015 | 22.59 | 22.61 | 22.40 | 22.56 | 492,902 | +0.01(+0.03%) |
Jun 19, 2015 | 22.83 | 22.88 | 22.53 | 22.55 | 974,149 | -0.11(-0.50%) |
Jun 18, 2015 | 22.20 | 22.69 | 22.20 | 22.67 | 809,870 | +0.49(+2.22%) |
Jun 17, 2015 | 21.95 | 22.24 | 21.87 | 22.18 | 626,180 | +0.24(+1.07%) |
Jun 16, 2015 | 21.74 | 22.00 | 21.52 | 21.94 | 481,230 | +0.20(+0.92%) |
Jun 15, 2015 | 21.79 | 21.90 | 21.50 | 21.74 | 579,947 | -0.07(-0.33%) |
Jun 12, 2015 | 21.90 | 21.95 | 21.70 | 21.81 | 357,867 | -0.16(-0.75%) |
Jun 11, 2015 | 21.90 | 22.00 | 21.78 | 21.98 | 433,605 | +0.20(+0.92%) |
Jun 10, 2015 | 21.77 | 21.98 | 21.76 | 21.78 | 632,304 | +0.05(+0.23%) |
Jun 09, 2015 | 21.91 | 22.05 | 21.73 | 21.73 | 383,860 | -0.17(-0.78%) |
Jun 08, 2015 | 21.87 | 21.98 | 21.78 | 21.90 | 404,721 | +0.02(+0.10%) |
Jun 05, 2015 | 22.11 | 22.23 | 21.75 | 21.88 | 523,839 | -0.35(-1.57%) |
Jun 04, 2015 | 22.30 | 22.47 | 22.20 | 22.23 | 428,184 | -0.19(-0.83%) |
Jun 03, 2015 | 22.57 | 22.81 | 22.28 | 22.41 | 597,764 | -0.16(-0.73%) |
Jun 02, 2015 | 22.72 | 23.00 | 22.40 | 22.58 | 715,752 | -0.26(-1.13%) |
Jun 01, 2015 | 22.89 | 23.00 | 22.77 | 22.83 | 604,517 | -0.03(-0.13%) |
May 29, 2015 | 22.94 | 23.03 | 22.80 | 22.86 | 755,551 | -0.07(-0.31%) |
May 28, 2015 | 22.88 | 23.00 | 22.75 | 22.93 | 470,277 | +0.01(+0.03%) |
May 27, 2015 | 22.83 | 22.95 | 22.73 | 22.93 | 484,091 | +0.14(+0.63%) |
May 26, 2015 | 22.86 | 22.92 | 22.58 | 22.78 | 615,757 | -0.13(-0.56%) |
May 22, 2015 | 22.97 | 22.91 | 22.91 | 22.91 | 278,958 | -0.09(-0.37%) |
May 21, 2015 | 23.07 | 23.08 | 22.93 | 23.00 | 505,839 | -0.01(-0.06%) |
May 20, 2015 | 22.97 | 23.15 | 22.93 | 23.01 | 401,277 | +0.03(+0.12%) |
May 19, 2015 | 22.97 | 23.08 | 22.83 | 22.98 | 353,676 | -0.06(-0.28%) |
May 18, 2015 | 22.79 | 23.09 | 22.71 | 23.05 | 527,451 | +0.18(+0.77%) |
May 15, 2015 | 22.79 | 22.97 | 22.70 | 22.87 | 475,444 | +0.13(+0.56%) |
May 14, 2015 | 22.54 | 22.79 | 22.48 | 22.74 | 469,611 | +0.33(+1.45%) |
May 13, 2015 | 22.62 | 22.76 | 22.32 | 22.42 | 507,172 | -0.13(-0.56%) |
May 12, 2015 | 22.48 | 22.60 | 22.28 | 22.55 | 466,366 | -0.02(-0.09%) |
May 11, 2015 | 22.55 | 22.87 | 22.52 | 22.57 | 678,828 | -0.02(-0.09%) |
May 08, 2015 | 22.76 | 22.76 | 22.47 | 22.59 | 494,591 | +0.11(+0.50%) |
May 07, 2015 | 22.58 | 22.72 | 22.46 | 22.48 | 519,925 | -0.15(-0.66%) |
May 06, 2015 | 22.70 | 22.81 | 22.35 | 22.62 | 602,787 | -0.13(-0.59%) |
May 05, 2015 | 23.21 | 23.27 | 22.73 | 22.76 | 608,504 | -0.54(-2.34%) |
May 04, 2015 | 23.06 | 23.52 | 23.04 | 23.30 | 924,020 | +0.27(+1.17%) |
May 01, 2015 | 23.06 | 23.12 | 22.83 | 23.03 | 360,261 | -0.04(-0.15%) |
Apr 30, 2015 | 23.42 | 23.59 | 22.95 | 23.07 | 607,787 | -0.52(-2.22%) |
Apr 29, 2015 | 23.82 | 23.94 | 23.44 | 23.59 | 412,975 | -0.33(-1.39%) |
Apr 28, 2015 | 23.73 | 24.03 | 23.63 | 23.92 | 692,186 | +0.12(+0.50%) |
Apr 27, 2015 | 24.18 | 24.26 | 23.72 | 23.80 | 689,139 | -0.30(-1.23%) |
Apr 24, 2015 | 23.91 | 24.23 | 23.91 | 24.10 | 291,046 | +0.19(+0.80%) |
Apr 23, 2015 | 23.69 | 24.08 | 23.63 | 23.91 | 511,808 | +0.21(+0.90%) |
Apr 22, 2015 | 23.66 | 23.77 | 23.42 | 23.70 | 274,860 | +0.08(+0.36%) |
Apr 21, 2015 | 23.81 | 23.92 | 23.49 | 23.61 | 312,067 | -0.14(-0.60%) |
Apr 20, 2015 | 23.63 | 24.09 | 23.63 | 23.76 | 506,431 | +0.15(+0.63%) |
Apr 17, 2015 | 23.49 | 23.78 | 23.49 | 23.61 | 383,934 | -0.04(-0.15%) |
Apr 16, 2015 | 23.59 | 23.70 | 23.31 | 23.64 | 373,520 | +0.01(+0.06%) |
Apr 15, 2015 | 23.61 | 23.88 | 23.60 | 23.63 | 391,147 | +0.02(+0.09%) |
Apr 14, 2015 | 23.56 | 23.68 | 23.48 | 23.61 | 358,209 | +0.08(+0.33%) |
Apr 13, 2015 | 23.88 | 23.89 | 23.49 | 23.53 | 391,999 | -0.33(-1.36%) |
Apr 10, 2015 | 23.63 | 23.93 | 23.59 | 23.85 | 370,043 | +0.33(+1.41%) |
Apr 09, 2015 | 23.59 | 23.68 | 23.35 | 23.52 | 575,546 | -0.16(-0.66%) |
Apr 08, 2015 | 23.73 | 23.80 | 23.54 | 23.68 | 341,662 | -0.10(-0.42%) |
Apr 07, 2015 | 24.24 | 24.39 | 23.76 | 23.78 | 406,329 | -0.45(-1.84%) |
Apr 06, 2015 | 24.07 | 24.39 | 24.05 | 24.22 | 583,865 | +0.17(+0.71%) |
Apr 02, 2015 | 24.12 | 24.05 | 24.05 | 24.05 | 372,025 | -0.10(-0.41%) |