Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.36 | 20.56 | 20.08 | 20.35 | 202,346 | +0.27(+1.34%) |
Jun 29, 2015 | 20.59 | 20.60 | 19.94 | 20.08 | 408,749 | -0.65(-3.13%) |
Jun 26, 2015 | 20.88 | 20.90 | 20.60 | 20.73 | 139,683 | -0.12(-0.59%) |
Jun 25, 2015 | 21.10 | 21.14 | 20.85 | 20.85 | 96,536 | -0.26(-1.23%) |
Jun 24, 2015 | 21.25 | 21.30 | 21.05 | 21.11 | 110,075 | -0.08(-0.38%) |
Jun 23, 2015 | 21.10 | 21.34 | 21.09 | 21.19 | 132,380 | +0.17(+0.81%) |
Jun 22, 2015 | 21.05 | 21.28 | 20.98 | 21.02 | 70,508 | +0.05(+0.24%) |
Jun 19, 2015 | 21.18 | 21.18 | 20.97 | 20.97 | 41,019 | -0.16(-0.76%) |
Jun 18, 2015 | 20.97 | 21.18 | 20.93 | 21.13 | 72,956 | +0.18(+0.86%) |
Jun 17, 2015 | 20.87 | 21.04 | 20.82 | 20.95 | 114,015 | +0.08(+0.38%) |
Jun 16, 2015 | 20.87 | 20.89 | 20.72 | 20.87 | 91,897 | +0.09(+0.43%) |
Jun 15, 2015 | 20.82 | 20.89 | 20.69 | 20.78 | 58,087 | -0.14(-0.67%) |
Jun 12, 2015 | 21.00 | 21.00 | 20.82 | 20.92 | 122,585 | -0.06(-0.29%) |
Jun 11, 2015 | 20.81 | 20.98 | 20.74 | 20.98 | 92,168 | +0.25(+1.21%) |
Jun 10, 2015 | 20.78 | 20.94 | 20.71 | 20.73 | 238,438 | -0.02(-0.10%) |
Jun 09, 2015 | 21.00 | 21.10 | 20.70 | 20.75 | 170,128 | -0.26(-1.24%) |
Jun 08, 2015 | 21.20 | 21.30 | 21.00 | 21.01 | 133,216 | -0.23(-1.08%) |
Jun 05, 2015 | 21.30 | 21.37 | 21.15 | 21.24 | 81,406 | -0.11(-0.52%) |
Jun 04, 2015 | 21.52 | 21.55 | 21.22 | 21.35 | 119,747 | -0.21(-0.97%) |
Jun 03, 2015 | 21.48 | 21.56 | 21.39 | 21.56 | 103,982 | +0.17(+0.79%) |
Jun 02, 2015 | 21.25 | 21.40 | 21.25 | 21.39 | 98,229 | +0.12(+0.56%) |
Jun 01, 2015 | 21.40 | 21.48 | 21.23 | 21.27 | 113,481 | -0.18(-0.84%) |
May 29, 2015 | 21.48 | 21.54 | 21.28 | 21.45 | 136,574 | -0.04(-0.19%) |
May 28, 2015 | 21.60 | 21.60 | 21.35 | 21.49 | 54,732 | +0.11(+0.51%) |
May 27, 2015 | 21.39 | 21.46 | 21.25 | 21.38 | 60,716 | +0.04(+0.19%) |
May 26, 2015 | 21.54 | 21.56 | 21.13 | 21.34 | 177,141 | -0.12(-0.56%) |
May 22, 2015 | 21.35 | 21.46 | 21.46 | 21.46 | 221,800 | +0.09(+0.42%) |
May 21, 2015 | 21.45 | 21.55 | 21.36 | 21.37 | 87,190 | -0.04(-0.19%) |
May 20, 2015 | 21.56 | 21.56 | 21.28 | 21.41 | 151,333 | -0.11(-0.51%) |
May 19, 2015 | 21.54 | 21.59 | 21.36 | 21.52 | 228,436 | +0.07(+0.33%) |
May 18, 2015 | 21.38 | 21.54 | 21.35 | 21.45 | 188,247 | +0.09(+0.42%) |
May 15, 2015 | 21.28 | 21.39 | 21.08 | 21.36 | 177,672 | +0.18(+0.85%) |
May 14, 2015 | 21.16 | 21.26 | 21.08 | 21.18 | 84,086 | +0.16(+0.76%) |
May 13, 2015 | 20.90 | 21.11 | 20.87 | 21.02 | 226,053 | +0.10(+0.48%) |
May 12, 2015 | 20.87 | 20.99 | 20.76 | 20.92 | 121,217 | +0.00(+0.00%) |
May 11, 2015 | 20.97 | 21.10 | 20.83 | 20.92 | 280,417 | +0.05(+0.24%) |
May 08, 2015 | 21.01 | 21.36 | 20.66 | 20.87 | 358,450 | +0.01(+0.05%) |
May 07, 2015 | 20.78 | 21.09 | 20.63 | 20.86 | 230,034 | +0.10(+0.48%) |
May 06, 2015 | 21.24 | 21.37 | 20.59 | 20.76 | 423,164 | -0.40(-1.89%) |
May 05, 2015 | 21.59 | 21.60 | 21.10 | 21.16 | 320,792 | -0.50(-2.31%) |
May 04, 2015 | 21.96 | 22.03 | 21.54 | 21.66 | 211,907 | -0.30(-1.37%) |
May 01, 2015 | 22.18 | 22.18 | 21.80 | 21.96 | 148,020 | -0.05(-0.23%) |
Apr 30, 2015 | 22.12 | 22.12 | 21.86 | 22.01 | 132,573 | -0.10(-0.45%) |
Apr 29, 2015 | 22.00 | 22.22 | 22.00 | 22.11 | 126,129 | +0.09(+0.41%) |
Apr 28, 2015 | 22.08 | 22.08 | 21.84 | 22.02 | 222,307 | +0.06(+0.27%) |
Apr 27, 2015 | 22.22 | 22.25 | 21.87 | 21.96 | 166,136 | -0.19(-0.86%) |
Apr 24, 2015 | 22.30 | 22.33 | 22.11 | 22.15 | 301,591 | -0.05(-0.23%) |
Apr 23, 2015 | 21.92 | 22.29 | 21.87 | 22.20 | 277,816 | +0.25(+1.14%) |
Apr 22, 2015 | 21.99 | 21.99 | 21.78 | 21.95 | 180,587 | +0.15(+0.69%) |
Apr 21, 2015 | 22.05 | 22.15 | 21.78 | 21.80 | 175,429 | -0.19(-0.86%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.89 | 21.99 | 182,243 | +0.09(+0.41%) |
Apr 17, 2015 | 21.85 | 21.92 | 21.65 | 21.90 | 139,319 | +0.07(+0.32%) |
Apr 16, 2015 | 21.78 | 21.91 | 21.65 | 21.83 | 48,154 | +0.04(+0.18%) |
Apr 15, 2015 | 21.56 | 21.83 | 21.54 | 21.79 | 179,299 | +0.20(+0.93%) |
Apr 14, 2015 | 21.69 | 21.69 | 21.57 | 21.59 | 107,233 | -0.02(-0.09%) |
Apr 13, 2015 | 21.74 | 21.74 | 21.50 | 21.61 | 98,851 | -0.07(-0.32%) |
Apr 10, 2015 | 21.76 | 21.76 | 21.54 | 21.68 | 159,251 | +0.02(+0.09%) |
Apr 09, 2015 | 21.65 | 21.80 | 21.50 | 21.66 | 405,395 | -0.77(-3.43%) |
Apr 08, 2015 | 22.60 | 22.65 | 22.32 | 22.43 | 177,683 | -0.20(-0.88%) |
Apr 07, 2015 | 22.55 | 22.72 | 22.50 | 22.63 | 201,378 | +0.14(+0.62%) |
Apr 06, 2015 | 22.38 | 22.59 | 22.35 | 22.49 | 311,274 | +0.10(+0.45%) |
Apr 02, 2015 | 22.32 | 22.39 | 22.39 | 22.39 | 131,500 | +0.18(+0.81%) |