Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.30 | 22.13 | 21.17 | 21.26 | 12,061 | -0.04(-0.19%) |
Jun 29, 2015 | 21.68 | 21.78 | 21.10 | 21.30 | 33,359 | -0.62(-2.83%) |
Jun 26, 2015 | 22.00 | 22.04 | 21.83 | 21.92 | 10,137 | -0.28(-1.26%) |
Jun 25, 2015 | 22.40 | 22.40 | 22.15 | 22.20 | 5,498 | -0.31(-1.38%) |
Jun 24, 2015 | 22.41 | 22.55 | 22.33 | 22.51 | 7,592 | -0.10(-0.44%) |
Jun 23, 2015 | 22.50 | 22.63 | 22.49 | 22.61 | 5,181 | +0.11(+0.49%) |
Jun 22, 2015 | 22.73 | 22.73 | 22.50 | 22.50 | 7,285 | +0.03(+0.13%) |
Jun 19, 2015 | 22.54 | 22.54 | 22.40 | 22.47 | 5,845 | -0.03(-0.13%) |
Jun 18, 2015 | 22.52 | 22.62 | 22.50 | 22.50 | 5,784 | +0.09(+0.40%) |
Jun 17, 2015 | 22.11 | 22.41 | 22.06 | 22.41 | 1,574 | +0.19(+0.86%) |
Jun 16, 2015 | 22.10 | 22.22 | 22.00 | 22.22 | 4,785 | +0.09(+0.41%) |
Jun 15, 2015 | 22.22 | 22.23 | 21.90 | 22.13 | 9,165 | -0.12(-0.54%) |
Jun 12, 2015 | 22.18 | 22.25 | 22.14 | 22.25 | 5,515 | +0.04(+0.18%) |
Jun 11, 2015 | 22.01 | 22.19 | 22.01 | 22.21 | 9,799 | +0.10(+0.45%) |
Jun 10, 2015 | 22.26 | 22.29 | 21.90 | 22.11 | 9,499 | -0.35(-1.56%) |
Jun 09, 2015 | 22.60 | 22.60 | 22.22 | 22.46 | 37,833 | -0.21(-0.93%) |
Jun 08, 2015 | 22.77 | 22.85 | 22.54 | 22.67 | 42,902 | -0.02(-0.09%) |
Jun 05, 2015 | 22.88 | 22.99 | 22.22 | 22.69 | 47,224 | -0.24(-1.05%) |
Jun 04, 2015 | 23.25 | 23.25 | 22.93 | 22.93 | 10,340 | -0.37(-1.58%) |
Jun 03, 2015 | 23.48 | 23.49 | 23.23 | 23.30 | 7,216 | -0.20(-0.85%) |
Jun 02, 2015 | 23.36 | 23.56 | 23.36 | 23.50 | 8,186 | +0.00(+0.00%) |
Jun 01, 2015 | 23.66 | 23.70 | 23.39 | 23.50 | 15,205 | -0.08(-0.34%) |
May 29, 2015 | 23.69 | 23.69 | 23.45 | 23.58 | 5,633 | +0.04(+0.17%) |
May 28, 2015 | 23.69 | 23.69 | 23.50 | 23.54 | 2,190 | -0.12(-0.51%) |
May 27, 2015 | 23.63 | 23.68 | 23.62 | 23.66 | 2,559 | +0.09(+0.39%) |
May 26, 2015 | 23.68 | 23.69 | 23.50 | 23.57 | 3,487 | -0.19(-0.81%) |
May 22, 2015 | 23.73 | 23.76 | 23.76 | 23.76 | 5,700 | -0.04(-0.17%) |
May 21, 2015 | 23.89 | 23.89 | 23.78 | 23.80 | 3,964 | +0.05(+0.21%) |
May 20, 2015 | 23.65 | 23.76 | 23.39 | 23.75 | 8,388 | -0.03(-0.13%) |
May 19, 2015 | 23.70 | 23.78 | 23.67 | 23.78 | 10,596 | -0.13(-0.54%) |
May 18, 2015 | 23.73 | 23.91 | 23.72 | 23.91 | 4,235 | +0.01(+0.04%) |
May 15, 2015 | 23.74 | 23.94 | 23.73 | 23.90 | 7,269 | +0.20(+0.84%) |
May 14, 2015 | 23.59 | 23.76 | 23.59 | 23.70 | 5,225 | +0.17(+0.72%) |
May 13, 2015 | 23.53 | 23.58 | 23.48 | 23.53 | 3,418 | +0.06(+0.26%) |
May 12, 2015 | 23.28 | 23.49 | 23.20 | 23.47 | 6,265 | +0.04(+0.16%) |
May 11, 2015 | 23.74 | 23.78 | 23.42 | 23.43 | 5,920 | -0.38(-1.58%) |
May 08, 2015 | 23.64 | 23.83 | 23.64 | 23.81 | 11,901 | +0.28(+1.17%) |
May 07, 2015 | 23.36 | 23.57 | 23.32 | 23.53 | 18,254 | +0.04(+0.19%) |
May 06, 2015 | 23.82 | 23.82 | 23.25 | 23.49 | 16,838 | -0.35(-1.47%) |
May 05, 2015 | 24.15 | 24.15 | 23.82 | 23.84 | 11,764 | -0.33(-1.37%) |
May 04, 2015 | 24.34 | 24.37 | 24.15 | 24.17 | 1,727 | -0.04(-0.16%) |
May 01, 2015 | 24.17 | 24.21 | 24.07 | 24.21 | 11,602 | +0.01(+0.04%) |
Apr 30, 2015 | 24.50 | 24.50 | 24.10 | 24.20 | 15,363 | -0.20(-0.82%) |
Apr 29, 2015 | 24.45 | 24.45 | 24.20 | 24.40 | 9,933 | -0.09(-0.36%) |
Apr 28, 2015 | 24.41 | 24.51 | 24.41 | 24.49 | 4,180 | +0.08(+0.32%) |
Apr 27, 2015 | 24.59 | 24.60 | 24.41 | 24.41 | 6,786 | -0.18(-0.73%) |
Apr 24, 2015 | 24.59 | 24.59 | 24.40 | 24.59 | 11,290 | +0.16(+0.65%) |
Apr 23, 2015 | 24.28 | 24.56 | 24.28 | 24.43 | 40,194 | +0.15(+0.62%) |
Apr 22, 2015 | 24.19 | 24.33 | 24.19 | 24.28 | 5,299 | +0.14(+0.58%) |
Apr 21, 2015 | 24.50 | 24.50 | 24.14 | 24.14 | 4,562 | -0.17(-0.70%) |
Apr 20, 2015 | 24.19 | 24.37 | 24.19 | 24.31 | 7,618 | +0.15(+0.62%) |
Apr 17, 2015 | 24.13 | 24.24 | 24.11 | 24.16 | 3,594 | -0.19(-0.78%) |
Apr 16, 2015 | 24.36 | 24.36 | 24.25 | 24.35 | 18,146 | -0.01(-0.04%) |
Apr 15, 2015 | 24.30 | 24.40 | 24.26 | 24.36 | 4,195 | +0.17(+0.70%) |
Apr 14, 2015 | 24.06 | 24.22 | 24.06 | 24.19 | 4,819 | +0.20(+0.83%) |
Apr 13, 2015 | 24.06 | 24.10 | 23.95 | 23.99 | 9,070 | -0.06(-0.25%) |
Apr 10, 2015 | 24.08 | 24.18 | 24.05 | 24.05 | 15,299 | +0.15(+0.63%) |
Apr 09, 2015 | 24.22 | 24.22 | 23.90 | 23.90 | 20,896 | -0.40(-1.65%) |
Apr 08, 2015 | 24.45 | 24.48 | 24.22 | 24.30 | 12,932 | -0.05(-0.21%) |
Apr 07, 2015 | 24.37 | 24.44 | 24.15 | 24.35 | 29,166 | +0.04(+0.16%) |
Apr 06, 2015 | 24.06 | 24.42 | 24.06 | 24.31 | 11,068 | +0.27(+1.12%) |
Apr 02, 2015 | 24.08 | 24.04 | 24.04 | 24.04 | 4,400 | +0.10(+0.42%) |