Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 21.09 | 21.09 | 20.96 | 20.98 | 3 | -0.71(-3.26%) |
Jun 24, 2015 | 21.73 | 21.73 | 21.68 | 21.68 | 8 | -0.04(-0.16%) |
Jun 23, 2015 | 21.63 | 21.72 | 21.63 | 21.72 | 4,845 | +0.08(+0.36%) |
Jun 22, 2015 | 21.64 | 21.64 | 21.64 | 21.64 | 6,874 | -0.21(-0.95%) |
Jun 19, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 550 | -0.14(-0.64%) |
Jun 18, 2015 | 22.02 | 22.03 | 21.98 | 21.99 | 5,784 | +0.38(+1.75%) |
Jun 17, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 367 | +0.04(+0.19%) |
Jun 16, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 344 | -0.18(-0.84%) |
Jun 12, 2015 | 21.75 | 21.77 | 21.75 | 21.75 | 1 | -0.05(-0.24%) |
Jun 11, 2015 | 21.77 | 21.81 | 21.77 | 21.81 | 2,406 | -0.05(-0.21%) |
Jun 10, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 676 | +0.04(+0.17%) |
Jun 08, 2015 | 21.84 | 21.82 | 21.82 | 21.82 | 916 | -0.03(-0.12%) |
Jun 05, 2015 | 21.87 | 21.89 | 21.84 | 21.84 | 3,674 | -0.07(-0.32%) |
Jun 04, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 114 | -0.30(-1.37%) |
Jun 03, 2015 | 22.27 | 22.27 | 22.22 | 22.22 | 1,939 | -0.05(-0.20%) |
Jun 01, 2015 | 22.31 | 22.31 | 22.17 | 22.26 | 1 | -0.06(-0.28%) |
May 29, 2015 | 22.48 | 22.48 | 22.32 | 22.32 | 401,657 | -0.24(-1.08%) |
May 27, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 85 | -0.11(-0.50%) |
May 26, 2015 | 22.96 | 22.96 | 22.64 | 22.68 | 9,689 | -0.53(-2.29%) |
May 19, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 1,145 | -0.05(-0.23%) |
May 15, 2015 | 23.15 | 23.26 | 23.15 | 23.26 | 57 | +0.17(+0.72%) |
May 13, 2015 | 23.00 | 23.10 | 23.10 | 23.10 | 2,978 | +0.24(+1.03%) |
May 12, 2015 | 22.86 | 22.86 | 22.86 | 22.86 | 175 | +0.05(+0.23%) |
May 07, 2015 | 22.70 | 22.81 | 22.81 | 22.81 | 8,820 | -0.04(-0.19%) |
May 06, 2015 | 23.06 | 23.06 | 22.85 | 22.85 | 1,489 | -0.37(-1.58%) |
May 05, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 131 | -0.09(-0.37%) |
May 04, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 114 | +0.11(+0.49%) |
May 01, 2015 | 23.20 | 23.20 | 23.20 | 23.20 | 1,915 | +0.05(+0.23%) |
Apr 30, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 167 | -0.31(-1.34%) |
Apr 29, 2015 | 23.45 | 23.50 | 23.40 | 23.46 | 986 | -0.19(-0.81%) |
Apr 28, 2015 | 23.68 | 23.68 | 23.63 | 23.65 | 689 | +0.02(+0.08%) |
Apr 27, 2015 | 23.69 | 23.69 | 23.63 | 23.63 | 1,701 | +0.06(+0.26%) |
Apr 24, 2015 | 23.56 | 23.57 | 23.56 | 23.57 | 428 | +0.08(+0.34%) |
Apr 23, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 231 | +0.19(+0.81%) |
Apr 22, 2015 | 23.22 | 23.30 | 23.19 | 23.30 | 1,788 | +0.16(+0.67%) |
Apr 21, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 491 | +0.19(+0.81%) |
Apr 20, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 572 | +0.05(+0.22%) |
Apr 17, 2015 | 22.92 | 22.92 | 22.91 | 22.91 | 572 | -0.52(-2.20%) |
Apr 16, 2015 | 23.27 | 23.44 | 23.27 | 23.42 | 1,718 | +0.22(+0.94%) |
Apr 15, 2015 | 23.08 | 23.20 | 23.04 | 23.20 | 1,216 | +0.03(+0.15%) |
Apr 14, 2015 | 23.12 | 23.17 | 23.12 | 23.17 | 1,513 | +0.03(+0.11%) |
Apr 13, 2015 | 23.26 | 23.26 | 23.14 | 23.14 | 1,088 | -0.02(-0.08%) |
Apr 10, 2015 | 23.18 | 23.19 | 23.16 | 23.16 | 997 | -0.06(-0.26%) |
Apr 09, 2015 | 23.14 | 23.22 | 23.14 | 23.22 | 1,317 | -0.01(-0.04%) |
Apr 08, 2015 | 23.06 | 23.23 | 22.94 | 23.23 | 3,132 | +0.42(+1.86%) |
Apr 06, 2015 | 22.78 | 22.81 | 22.78 | 22.81 | 111 | +0.30(+1.34%) |
Apr 02, 2015 | 22.41 | 22.51 | 22.51 | 22.51 | 3,321 | +0.32(+1.44%) |