Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.15 | 21.15 | 20.92 | 20.99 | 71,262 | +0.00(+0.00%) |
Jun 29, 2015 | 21.31 | 21.31 | 20.98 | 20.99 | 106,138 | -0.40(-1.86%) |
Jun 26, 2015 | 21.41 | 21.42 | 21.31 | 21.39 | 32,198 | +0.05(+0.23%) |
Jun 25, 2015 | 21.48 | 21.48 | 21.34 | 21.34 | 59,831 | -0.08(-0.38%) |
Jun 24, 2015 | 21.60 | 21.60 | 21.41 | 21.42 | 37,068 | -0.32(-1.49%) |
Jun 23, 2015 | 21.83 | 21.83 | 21.68 | 21.75 | 30,155 | +0.02(+0.11%) |
Jun 22, 2015 | 21.81 | 21.81 | 21.72 | 21.72 | 87,032 | +0.06(+0.26%) |
Jun 19, 2015 | 21.82 | 21.82 | 21.67 | 21.67 | 211,750 | -0.10(-0.45%) |
Jun 18, 2015 | 21.54 | 21.80 | 21.54 | 21.76 | 22,345 | +0.24(+1.09%) |
Jun 17, 2015 | 21.56 | 21.57 | 21.41 | 21.53 | 39,239 | +0.05(+0.23%) |
Jun 16, 2015 | 21.27 | 21.48 | 21.27 | 21.48 | 26,942 | +0.13(+0.61%) |
Jun 15, 2015 | 21.41 | 21.41 | 21.25 | 21.35 | 45,165 | -0.12(-0.57%) |
Jun 12, 2015 | 21.60 | 21.60 | 21.45 | 21.47 | 56,563 | -0.16(-0.75%) |
Jun 11, 2015 | 21.60 | 21.66 | 21.58 | 21.63 | 22,202 | +0.07(+0.34%) |
Jun 10, 2015 | 21.42 | 21.58 | 21.42 | 21.56 | 29,375 | +0.23(+1.07%) |
Jun 09, 2015 | 21.34 | 21.38 | 21.28 | 21.33 | 71,285 | +0.02(+0.08%) |
Jun 08, 2015 | 21.40 | 21.44 | 21.32 | 21.32 | 28,641 | -0.11(-0.53%) |
Jun 05, 2015 | 21.48 | 21.48 | 21.37 | 21.43 | 65,355 | -0.07(-0.30%) |
Jun 04, 2015 | 21.63 | 21.67 | 21.46 | 21.50 | 40,365 | -0.21(-0.97%) |
Jun 03, 2015 | 21.75 | 21.76 | 21.62 | 21.71 | 21,316 | +0.07(+0.33%) |
Jun 02, 2015 | 21.66 | 21.72 | 21.56 | 21.64 | 41,968 | -0.05(-0.22%) |
Jun 01, 2015 | 21.76 | 21.76 | 21.61 | 21.68 | 34,055 | +0.02(+0.11%) |
May 29, 2015 | 21.84 | 21.84 | 21.58 | 21.66 | 56,735 | -0.12(-0.56%) |
May 28, 2015 | 21.84 | 21.84 | 21.71 | 21.78 | 33,081 | -0.06(-0.26%) |
May 27, 2015 | 21.70 | 21.84 | 21.66 | 21.84 | 25,000 | +0.20(+0.94%) |
May 26, 2015 | 21.80 | 21.80 | 21.56 | 21.63 | 67,906 | -0.17(-0.78%) |
May 22, 2015 | 21.89 | 21.80 | 21.80 | 21.80 | 60,586 | -0.06(-0.26%) |
May 21, 2015 | 21.89 | 21.93 | 21.84 | 21.86 | 37,567 | -0.02(-0.11%) |
May 20, 2015 | 21.89 | 21.96 | 21.81 | 21.89 | 56,610 | +0.09(+0.41%) |
May 19, 2015 | 21.90 | 21.91 | 21.78 | 21.80 | 108,522 | -0.09(-0.41%) |
May 18, 2015 | 21.82 | 21.90 | 21.82 | 21.89 | 37,370 | +0.05(+0.22%) |
May 15, 2015 | 21.92 | 21.92 | 21.76 | 21.84 | 94,128 | +0.02(+0.11%) |
May 14, 2015 | 21.60 | 21.81 | 21.60 | 21.81 | 30,775 | +0.24(+1.09%) |
May 13, 2015 | 21.58 | 21.68 | 21.52 | 21.58 | 47,032 | +0.00(+0.00%) |
May 12, 2015 | 21.57 | 21.63 | 21.41 | 21.58 | 65,854 | -0.04(-0.19%) |
May 11, 2015 | 21.76 | 21.76 | 21.61 | 21.62 | 96,632 | -0.11(-0.52%) |
May 08, 2015 | 21.74 | 21.76 | 21.68 | 21.73 | 51,207 | +0.25(+1.17%) |
May 07, 2015 | 21.42 | 21.52 | 21.36 | 21.48 | 29,096 | +0.13(+0.61%) |
May 06, 2015 | 21.58 | 21.58 | 21.28 | 21.35 | 39,945 | -0.10(-0.49%) |
May 05, 2015 | 21.63 | 21.66 | 21.42 | 21.45 | 45,793 | -0.26(-1.20%) |
May 04, 2015 | 21.68 | 21.76 | 21.68 | 21.71 | 34,901 | +0.06(+0.26%) |
May 01, 2015 | 21.52 | 21.66 | 21.50 | 21.66 | 40,154 | +0.27(+1.25%) |
Apr 30, 2015 | 21.56 | 21.59 | 21.32 | 21.39 | 57,677 | -0.19(-0.90%) |
Apr 29, 2015 | 21.59 | 21.68 | 21.55 | 21.58 | 37,851 | -0.16(-0.75%) |
Apr 28, 2015 | 21.67 | 21.75 | 21.56 | 21.75 | 24,136 | +0.12(+0.56%) |
Apr 27, 2015 | 21.86 | 21.86 | 21.63 | 21.63 | 35,343 | -0.14(-0.63%) |
Apr 24, 2015 | 21.76 | 21.76 | 21.64 | 21.76 | 23,685 | +0.12(+0.56%) |
Apr 23, 2015 | 21.63 | 21.72 | 21.55 | 21.64 | 36,088 | +0.02(+0.08%) |
Apr 22, 2015 | 21.56 | 21.67 | 21.48 | 21.63 | 49,280 | +0.06(+0.30%) |
Apr 21, 2015 | 21.67 | 21.67 | 21.50 | 21.56 | 61,338 | -0.02(-0.08%) |
Apr 20, 2015 | 21.53 | 21.64 | 21.53 | 21.58 | 34,618 | +0.21(+0.99%) |
Apr 17, 2015 | 21.52 | 21.54 | 21.29 | 21.37 | 56,048 | -0.23(-1.05%) |
Apr 16, 2015 | 21.67 | 21.68 | 21.57 | 21.59 | 65,290 | -0.09(-0.41%) |
Apr 15, 2015 | 21.70 | 21.74 | 21.64 | 21.68 | 61,077 | +0.08(+0.39%) |
Apr 14, 2015 | 21.58 | 21.65 | 21.45 | 21.60 | 67,982 | +0.02(+0.10%) |
Apr 13, 2015 | 21.71 | 21.73 | 21.54 | 21.58 | 76,590 | -0.14(-0.64%) |
Apr 10, 2015 | 21.61 | 21.71 | 21.57 | 21.71 | 46,748 | +0.19(+0.87%) |
Apr 09, 2015 | 21.45 | 21.57 | 21.38 | 21.53 | 42,230 | +0.11(+0.53%) |
Apr 08, 2015 | 21.50 | 21.52 | 21.30 | 21.41 | 34,975 | +0.01(+0.04%) |
Apr 07, 2015 | 21.50 | 21.54 | 21.40 | 21.41 | 57,032 | -0.06(-0.30%) |
Apr 06, 2015 | 21.13 | 21.52 | 21.11 | 21.47 | 76,581 | +0.16(+0.76%) |
Apr 02, 2015 | 21.25 | 21.31 | 21.31 | 21.31 | 35,095 | +0.10(+0.46%) |