Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.70 | 23.09 | 22.55 | 22.85 | 1,072,743 | +0.30(+1.33%) |
Jun 29, 2015 | 23.19 | 23.25 | 22.52 | 22.55 | 947,109 | -0.74(-3.18%) |
Jun 26, 2015 | 23.03 | 23.60 | 22.99 | 23.29 | 5,079,630 | +0.26(+1.13%) |
Jun 25, 2015 | 23.05 | 23.15 | 22.94 | 23.03 | 712,861 | +0.09(+0.39%) |
Jun 24, 2015 | 23.22 | 23.47 | 22.92 | 22.94 | 1,591,714 | -0.41(-1.76%) |
Jun 23, 2015 | 23.69 | 23.83 | 23.27 | 23.35 | 1,217,005 | -0.38(-1.60%) |
Jun 22, 2015 | 24.19 | 24.21 | 23.70 | 23.73 | 1,082,325 | -0.26(-1.08%) |
Jun 19, 2015 | 24.06 | 24.17 | 23.86 | 23.99 | 1,178,914 | +0.04(+0.17%) |
Jun 18, 2015 | 23.38 | 24.06 | 23.26 | 23.95 | 1,089,607 | +0.56(+2.39%) |
Jun 17, 2015 | 23.59 | 23.67 | 23.20 | 23.39 | 1,674,415 | -0.11(-0.47%) |
Jun 16, 2015 | 24.00 | 24.04 | 23.49 | 23.50 | 1,520,856 | -0.55(-2.29%) |
Jun 15, 2015 | 24.12 | 24.20 | 23.92 | 24.05 | 2,139,708 | -0.19(-0.78%) |
Jun 12, 2015 | 24.23 | 24.32 | 24.07 | 24.24 | 357,826 | -0.06(-0.25%) |
Jun 11, 2015 | 24.36 | 24.47 | 24.26 | 24.30 | 505,324 | -0.06(-0.25%) |
Jun 10, 2015 | 24.33 | 24.56 | 24.21 | 24.36 | 730,552 | +0.19(+0.79%) |
Jun 09, 2015 | 24.09 | 24.21 | 24.01 | 24.17 | 728,361 | +0.00(+0.00%) |
Jun 08, 2015 | 24.40 | 24.49 | 24.16 | 24.17 | 626,311 | -0.28(-1.15%) |
Jun 05, 2015 | 24.08 | 24.50 | 24.00 | 24.45 | 735,062 | +0.34(+1.41%) |
Jun 04, 2015 | 24.21 | 24.46 | 24.07 | 24.11 | 1,728,671 | -0.19(-0.78%) |
Jun 03, 2015 | 24.31 | 24.41 | 24.13 | 24.30 | 719,022 | +0.05(+0.21%) |
Jun 02, 2015 | 24.34 | 24.51 | 24.22 | 24.25 | 836,499 | -0.24(-0.98%) |
Jun 01, 2015 | 24.90 | 24.90 | 24.36 | 24.49 | 990,450 | -0.37(-1.49%) |
May 29, 2015 | 24.89 | 24.91 | 24.59 | 24.86 | 697,319 | -0.03(-0.12%) |
May 28, 2015 | 24.60 | 24.94 | 24.58 | 24.89 | 680,399 | +0.19(+0.77%) |
May 27, 2015 | 24.50 | 24.77 | 24.25 | 24.70 | 772,499 | +0.25(+1.02%) |
May 26, 2015 | 24.55 | 24.61 | 24.31 | 24.45 | 769,210 | -0.15(-0.61%) |
May 22, 2015 | 24.77 | 24.60 | 24.60 | 24.60 | 704,100 | -0.17(-0.69%) |
May 21, 2015 | 24.47 | 24.82 | 24.23 | 24.77 | 920,671 | +0.28(+1.14%) |
May 20, 2015 | 24.65 | 24.80 | 24.46 | 24.49 | 808,926 | -0.16(-0.65%) |
May 19, 2015 | 24.60 | 24.66 | 24.38 | 24.65 | 667,412 | +0.13(+0.53%) |
May 18, 2015 | 24.48 | 24.61 | 24.32 | 24.52 | 708,673 | +0.02(+0.08%) |
May 15, 2015 | 24.39 | 24.64 | 24.31 | 24.50 | 656,328 | +0.16(+0.66%) |
May 14, 2015 | 24.28 | 24.52 | 24.12 | 24.34 | 776,175 | +0.14(+0.58%) |
May 13, 2015 | 24.43 | 24.48 | 24.15 | 24.20 | 622,335 | -0.22(-0.90%) |
May 12, 2015 | 24.23 | 24.47 | 23.93 | 24.42 | 864,946 | +0.11(+0.45%) |
May 11, 2015 | 24.48 | 24.64 | 24.24 | 24.31 | 654,508 | -0.13(-0.53%) |
May 08, 2015 | 24.70 | 24.77 | 24.33 | 24.44 | 1,151,959 | -0.06(-0.24%) |
May 07, 2015 | 24.04 | 24.51 | 24.04 | 24.50 | 788,382 | +0.43(+1.79%) |
May 06, 2015 | 23.82 | 24.16 | 23.55 | 24.07 | 1,208,239 | +0.28(+1.18%) |
May 05, 2015 | 24.29 | 24.34 | 23.65 | 23.79 | 843,014 | -0.54(-2.22%) |
May 04, 2015 | 24.39 | 24.50 | 24.08 | 24.33 | 1,346,933 | -0.03(-0.12%) |
May 01, 2015 | 24.13 | 24.38 | 24.01 | 24.36 | 845,100 | +0.28(+1.16%) |
Apr 30, 2015 | 24.66 | 24.90 | 24.05 | 24.08 | 2,461,812 | -0.10(-0.41%) |
Apr 29, 2015 | 24.20 | 24.50 | 24.11 | 24.18 | 3,176,670 | +0.01(+0.04%) |
Apr 28, 2015 | 24.04 | 24.28 | 23.96 | 24.17 | 1,477,674 | +0.12(+0.50%) |
Apr 27, 2015 | 24.12 | 24.32 | 23.94 | 24.05 | 2,123,998 | -0.04(-0.17%) |
Apr 24, 2015 | 24.01 | 24.16 | 23.89 | 24.09 | 1,260,372 | +0.11(+0.46%) |
Apr 23, 2015 | 23.67 | 24.02 | 23.62 | 23.98 | 1,655,515 | +0.41(+1.74%) |
Apr 22, 2015 | 23.24 | 23.68 | 23.19 | 23.57 | 904,950 | +0.35(+1.51%) |
Apr 21, 2015 | 23.24 | 23.45 | 23.05 | 23.22 | 1,095,362 | +0.04(+0.17%) |
Apr 20, 2015 | 22.88 | 23.25 | 22.67 | 23.18 | 944,701 | +0.45(+1.98%) |
Apr 17, 2015 | 22.82 | 23.01 | 22.55 | 22.73 | 820,639 | -0.27(-1.17%) |
Apr 16, 2015 | 22.91 | 23.00 | 22.74 | 23.00 | 925,065 | +0.06(+0.26%) |
Apr 15, 2015 | 23.22 | 23.39 | 22.72 | 22.94 | 1,095,199 | -0.12(-0.52%) |
Apr 14, 2015 | 22.62 | 23.14 | 22.37 | 23.06 | 2,466,102 | +0.28(+1.23%) |
Apr 13, 2015 | 23.09 | 23.23 | 22.76 | 22.78 | 727,716 | -0.32(-1.39%) |
Apr 10, 2015 | 23.19 | 23.36 | 22.96 | 23.10 | 935,067 | -0.07(-0.30%) |
Apr 09, 2015 | 23.20 | 23.38 | 22.90 | 23.17 | 1,449,619 | -0.01(-0.04%) |
Apr 08, 2015 | 23.14 | 23.48 | 22.96 | 23.18 | 1,167,948 | +0.04(+0.17%) |
Apr 07, 2015 | 23.71 | 23.73 | 23.11 | 23.14 | 946,353 | -0.53(-2.24%) |
Apr 06, 2015 | 23.24 | 23.70 | 23.12 | 23.67 | 1,005,410 | +0.31(+1.33%) |
Apr 02, 2015 | 23.42 | 23.36 | 23.36 | 23.36 | 1,599,800 | -0.19(-0.81%) |