Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.85 | 21.87 | 21.57 | 21.63 | 658,933 | -0.15(-0.68%) |
Jun 29, 2015 | 21.93 | 22.24 | 21.76 | 21.77 | 709,566 | -0.16(-0.71%) |
Jun 26, 2015 | 21.72 | 21.98 | 21.60 | 21.93 | 761,465 | +0.19(+0.88%) |
Jun 25, 2015 | 21.99 | 21.99 | 21.69 | 21.74 | 630,980 | -0.21(-0.96%) |
Jun 24, 2015 | 22.03 | 22.12 | 21.94 | 21.95 | 659,913 | -0.11(-0.51%) |
Jun 23, 2015 | 22.21 | 22.21 | 21.92 | 22.06 | 479,064 | -0.22(-0.98%) |
Jun 22, 2015 | 22.31 | 22.32 | 22.12 | 22.28 | 499,092 | +0.01(+0.03%) |
Jun 19, 2015 | 22.54 | 22.60 | 22.25 | 22.28 | 986,382 | -0.11(-0.50%) |
Jun 18, 2015 | 21.92 | 22.41 | 21.92 | 22.39 | 820,040 | +0.49(+2.22%) |
Jun 17, 2015 | 21.68 | 21.96 | 21.60 | 21.90 | 634,044 | +0.23(+1.07%) |
Jun 16, 2015 | 21.47 | 21.72 | 21.25 | 21.67 | 487,273 | +0.20(+0.92%) |
Jun 15, 2015 | 21.52 | 21.63 | 21.24 | 21.47 | 587,230 | -0.07(-0.33%) |
Jun 12, 2015 | 21.63 | 21.68 | 21.43 | 21.54 | 362,361 | -0.16(-0.75%) |
Jun 11, 2015 | 21.63 | 21.72 | 21.51 | 21.70 | 439,051 | +0.20(+0.92%) |
Jun 10, 2015 | 21.50 | 21.71 | 21.49 | 21.51 | 640,244 | +0.05(+0.23%) |
Jun 09, 2015 | 21.64 | 21.78 | 21.46 | 21.46 | 388,681 | -0.17(-0.78%) |
Jun 08, 2015 | 21.60 | 21.71 | 21.51 | 21.63 | 409,804 | +0.02(+0.10%) |
Jun 05, 2015 | 21.84 | 21.96 | 21.48 | 21.61 | 530,418 | -0.35(-1.57%) |
Jun 04, 2015 | 22.03 | 22.19 | 21.93 | 21.95 | 433,561 | -0.18(-0.83%) |
Jun 03, 2015 | 22.29 | 22.53 | 22.00 | 22.13 | 605,271 | -0.16(-0.73%) |
Jun 02, 2015 | 22.44 | 22.71 | 22.12 | 22.30 | 724,741 | -0.25(-1.13%) |
Jun 01, 2015 | 22.61 | 22.72 | 22.49 | 22.55 | 612,109 | -0.03(-0.13%) |
May 29, 2015 | 22.66 | 22.75 | 22.52 | 22.58 | 765,039 | -0.07(-0.31%) |
May 28, 2015 | 22.59 | 22.71 | 22.47 | 22.65 | 476,183 | +0.01(+0.03%) |
May 27, 2015 | 22.54 | 22.66 | 22.45 | 22.64 | 490,170 | +0.14(+0.63%) |
May 26, 2015 | 22.58 | 22.64 | 22.30 | 22.50 | 623,490 | -0.13(-0.56%) |
May 22, 2015 | 22.68 | 22.63 | 22.63 | 22.63 | 282,461 | -0.08(-0.37%) |
May 21, 2015 | 22.78 | 22.79 | 22.64 | 22.71 | 512,191 | -0.01(-0.06%) |
May 20, 2015 | 22.68 | 22.86 | 22.65 | 22.73 | 406,316 | +0.03(+0.12%) |
May 19, 2015 | 22.68 | 22.79 | 22.54 | 22.70 | 358,118 | -0.06(-0.28%) |
May 18, 2015 | 22.51 | 22.80 | 22.43 | 22.76 | 534,075 | +0.17(+0.77%) |
May 15, 2015 | 22.50 | 22.69 | 22.42 | 22.59 | 481,415 | +0.13(+0.56%) |
May 14, 2015 | 22.26 | 22.51 | 22.20 | 22.46 | 475,509 | +0.32(+1.45%) |
May 13, 2015 | 22.34 | 22.48 | 22.04 | 22.14 | 513,541 | -0.13(-0.56%) |
May 12, 2015 | 22.20 | 22.32 | 22.01 | 22.27 | 472,223 | -0.02(-0.09%) |
May 11, 2015 | 22.27 | 22.59 | 22.24 | 22.29 | 687,353 | -0.02(-0.09%) |
May 08, 2015 | 22.48 | 22.48 | 22.19 | 22.31 | 500,802 | +0.11(+0.50%) |
May 07, 2015 | 22.30 | 22.44 | 22.18 | 22.20 | 526,454 | -0.15(-0.66%) |
May 06, 2015 | 22.42 | 22.53 | 22.07 | 22.34 | 610,357 | -0.13(-0.59%) |
May 05, 2015 | 22.92 | 22.99 | 22.45 | 22.48 | 616,145 | -0.54(-2.34%) |
May 04, 2015 | 22.78 | 23.23 | 22.76 | 23.01 | 935,624 | +0.27(+1.17%) |
May 01, 2015 | 22.78 | 22.83 | 22.55 | 22.75 | 364,785 | -0.04(-0.15%) |
Apr 30, 2015 | 23.13 | 23.30 | 22.66 | 22.78 | 615,419 | -0.52(-2.22%) |
Apr 29, 2015 | 23.52 | 23.64 | 23.15 | 23.30 | 418,161 | -0.33(-1.39%) |
Apr 28, 2015 | 23.43 | 23.73 | 23.34 | 23.63 | 700,879 | +0.12(+0.51%) |
Apr 27, 2015 | 23.88 | 23.96 | 23.43 | 23.51 | 697,793 | -0.29(-1.23%) |
Apr 24, 2015 | 23.61 | 23.93 | 23.61 | 23.80 | 294,701 | +0.19(+0.80%) |
Apr 23, 2015 | 23.40 | 23.78 | 23.33 | 23.61 | 518,235 | +0.21(+0.90%) |
Apr 22, 2015 | 23.36 | 23.47 | 23.13 | 23.40 | 278,312 | +0.08(+0.36%) |
Apr 21, 2015 | 23.52 | 23.62 | 23.20 | 23.32 | 315,986 | -0.14(-0.60%) |
Apr 20, 2015 | 23.33 | 23.80 | 23.33 | 23.46 | 512,790 | +0.15(+0.63%) |
Apr 17, 2015 | 23.20 | 23.49 | 23.20 | 23.31 | 388,755 | -0.03(-0.15%) |
Apr 16, 2015 | 23.30 | 23.40 | 23.02 | 23.35 | 378,210 | +0.01(+0.06%) |
Apr 15, 2015 | 23.31 | 23.58 | 23.31 | 23.33 | 396,059 | +0.02(+0.09%) |
Apr 14, 2015 | 23.27 | 23.38 | 23.19 | 23.31 | 362,707 | +0.08(+0.33%) |
Apr 13, 2015 | 23.58 | 23.59 | 23.20 | 23.24 | 396,922 | -0.32(-1.36%) |
Apr 10, 2015 | 23.33 | 23.64 | 23.29 | 23.56 | 374,690 | +0.33(+1.41%) |
Apr 09, 2015 | 23.29 | 23.39 | 23.06 | 23.23 | 582,774 | -0.15(-0.66%) |
Apr 08, 2015 | 23.43 | 23.51 | 23.24 | 23.38 | 345,953 | -0.10(-0.42%) |
Apr 07, 2015 | 23.94 | 24.09 | 23.46 | 23.48 | 411,432 | -0.44(-1.84%) |
Apr 06, 2015 | 23.77 | 24.09 | 23.75 | 23.92 | 591,197 | +0.17(+0.71%) |
Apr 02, 2015 | 23.82 | 23.75 | 23.75 | 23.75 | 376,697 | -0.10(-0.41%) |