Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.17 | 21.17 | 21.17 | 0 | -0.23(-1.07%) | |
Jun 29, 2015 | 21.67 | 21.67 | 21.40 | 21.40 | 2,135 | -0.54(-2.46%) |
Jun 26, 2015 | 22.00 | 22.00 | 21.94 | 21.94 | 1,180 | -0.10(-0.45%) |
Jun 25, 2015 | 22.17 | 22.17 | 22.04 | 22.04 | 12,789 | -0.05(-0.23%) |
Jun 24, 2015 | 22.25 | 22.25 | 22.09 | 22.09 | 2,959 | -0.12(-0.54%) |
Jun 23, 2015 | 22.21 | 22.21 | 22.21 | 22.21 | 1,636 | +0.15(+0.68%) |
Jun 22, 2015 | 21.99 | 22.06 | 21.99 | 22.06 | 28,395 | +0.52(+2.41%) |
Jun 19, 2015 | 21.57 | 21.64 | 21.54 | 21.54 | 3,310 | +0.11(+0.51%) |
Jun 18, 2015 | 21.43 | 21.43 | 21.43 | 21.43 | 1,356 | +0.03(+0.14%) |
Jun 17, 2015 | 21.57 | 21.57 | 21.37 | 21.40 | 4,622 | -0.20(-0.93%) |
Jun 16, 2015 | 21.60 | 21.60 | 21.60 | 21.60 | 1,374 | -0.21(-0.96%) |
Jun 12, 2015 | 21.81 | 21.81 | 21.81 | 166 | -0.12(-0.55%) | |
Jun 10, 2015 | 21.93 | 21.93 | 21.93 | 145 | +0.32(+1.48%) | |
Jun 09, 2015 | 21.65 | 21.65 | 21.61 | 21.61 | 2,338 | -0.09(-0.41%) |
Jun 08, 2015 | 21.85 | 21.85 | 21.70 | 21.70 | 3,399 | -0.26(-1.18%) |
Jun 05, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 860 | -0.07(-0.32%) |
Jun 04, 2015 | 22.25 | 22.25 | 22.00 | 22.03 | 5,057 | -0.29(-1.30%) |
Jun 03, 2015 | 22.41 | 22.41 | 22.32 | 22.32 | 1,818 | +0.00(+0.00%) |
Jun 02, 2015 | 22.28 | 22.36 | 22.28 | 22.32 | 4,263 | -0.03(-0.13%) |
Jun 01, 2015 | 22.41 | 22.41 | 22.35 | 22.35 | 1,863 | -0.05(-0.22%) |
May 29, 2015 | 22.61 | 22.61 | 22.40 | 22.40 | 924 | -0.19(-0.84%) |
May 28, 2015 | 22.61 | 22.61 | 22.59 | 22.59 | 1,455 | -0.08(-0.35%) |
May 27, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 512 | +0.21(+0.93%) |
May 26, 2015 | 22.53 | 22.54 | 22.45 | 22.46 | 2,109 | -0.38(-1.66%) |
May 25, 2015 | 22.76 | 22.84 | 22.75 | 22.84 | 2,179 | +0.11(+0.48%) |
May 22, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 1,634 | +0.00(+0.00%) |
May 21, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 2,407 | +0.08(+0.35%) |
May 20, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 984 | +0.00(+0.00%) |
May 19, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 1,113 | +0.14(+0.62%) |
May 15, 2015 | 22.51 | 22.51 | 22.51 | 0 | +0.14(+0.63%) | |
May 13, 2015 | 22.37 | 22.37 | 22.37 | 458 | -0.04(-0.18%) | |
May 12, 2015 | 22.46 | 22.46 | 22.41 | 22.41 | 510 | -0.16(-0.71%) |
May 11, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 685 | +0.00(+0.00%) |
May 08, 2015 | 22.57 | 22.57 | 22.55 | 22.57 | 769 | +0.44(+1.99%) |
May 07, 2015 | 22.10 | 22.13 | 22.10 | 22.13 | 1,591 | -0.07(-0.32%) |
May 06, 2015 | 22.30 | 22.30 | 22.14 | 22.20 | 2,070 | -0.05(-0.22%) |
May 05, 2015 | 22.50 | 22.50 | 22.25 | 22.25 | 2,792 | -0.47(-2.07%) |
May 04, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 5,264 | +0.08(+0.35%) |
May 01, 2015 | 22.54 | 22.64 | 22.53 | 22.64 | 4,747 | +0.34(+1.52%) |
Apr 30, 2015 | 22.42 | 22.48 | 22.30 | 22.30 | 2,727 | -0.21(-0.93%) |
Apr 29, 2015 | 22.65 | 22.65 | 22.40 | 22.51 | 9,427 | -0.29(-1.27%) |
Apr 28, 2015 | 22.92 | 22.95 | 22.80 | 22.80 | 1,320 | -0.20(-0.87%) |
Apr 27, 2015 | 23.08 | 23.10 | 23.00 | 23.00 | 2,100 | +0.05(+0.22%) |
Apr 24, 2015 | 22.90 | 23.01 | 22.90 | 22.95 | 1,885 | -0.10(-0.43%) |
Apr 23, 2015 | 23.00 | 23.05 | 23.00 | 23.05 | 645 | +0.20(+0.88%) |
Apr 22, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 2,122 | +0.10(+0.44%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.75 | 22.75 | 1,409 | +0.00(+0.00%) |
Apr 20, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 298 | +0.21(+0.93%) |
Apr 17, 2015 | 22.62 | 22.62 | 22.49 | 22.54 | 3,370 | -0.34(-1.49%) |
Apr 16, 2015 | 23.06 | 23.06 | 22.88 | 22.88 | 1,950 | -0.20(-0.87%) |
Apr 15, 2015 | 23.10 | 23.11 | 23.08 | 23.08 | 3,768 | +0.08(+0.35%) |
Apr 14, 2015 | 22.95 | 23.00 | 22.90 | 23.00 | 12,543 | +0.14(+0.61%) |
Apr 13, 2015 | 22.99 | 22.99 | 22.86 | 22.86 | 3,147 | -0.14(-0.61%) |
Apr 10, 2015 | 22.93 | 23.00 | 22.93 | 23.00 | 2,055 | +0.06(+0.26%) |
Apr 09, 2015 | 22.80 | 22.94 | 22.80 | 22.94 | 2,882 | +0.36(+1.59%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.58 | 22.58 | 1,964 | -0.01(-0.04%) |
Apr 07, 2015 | 22.44 | 22.63 | 22.44 | 22.59 | 3,540 | +0.49(+2.22%) |
Apr 06, 2015 | 22.11 | 22.11 | 22.10 | 22.10 | 4,058 | -0.05(-0.23%) |
Apr 02, 2015 | 22.15 | 22.15 | 22.15 | 0 | -0.06(-0.27%) |