Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.09 | 23.24 | 22.97 | 23.10 | 911,363 | +0.08(+0.36%) |
Jun 29, 2015 | 23.44 | 23.55 | 22.98 | 23.02 | 786,751 | -0.51(-2.16%) |
Jun 26, 2015 | 23.56 | 23.60 | 23.25 | 23.53 | 1,021,266 | +0.03(+0.14%) |
Jun 25, 2015 | 23.42 | 23.52 | 23.17 | 23.50 | 576,954 | +0.16(+0.68%) |
Jun 24, 2015 | 23.79 | 23.79 | 23.30 | 23.34 | 432,240 | -0.44(-1.86%) |
Jun 23, 2015 | 23.74 | 23.78 | 23.51 | 23.78 | 343,232 | +0.04(+0.17%) |
Jun 22, 2015 | 23.69 | 23.75 | 23.31 | 23.74 | 429,423 | +0.18(+0.75%) |
Jun 19, 2015 | 23.47 | 23.66 | 23.20 | 23.56 | 885,452 | +0.19(+0.83%) |
Jun 18, 2015 | 22.95 | 23.40 | 22.90 | 23.37 | 568,804 | +0.39(+1.72%) |
Jun 17, 2015 | 23.05 | 23.05 | 22.86 | 22.98 | 484,928 | +0.04(+0.17%) |
Jun 16, 2015 | 22.95 | 23.04 | 22.87 | 22.94 | 490,196 | -0.08(-0.34%) |
Jun 15, 2015 | 23.17 | 23.20 | 22.77 | 23.01 | 411,073 | -0.29(-1.26%) |
Jun 12, 2015 | 23.29 | 23.40 | 23.16 | 23.31 | 415,877 | -0.14(-0.61%) |
Jun 11, 2015 | 23.36 | 23.47 | 23.16 | 23.45 | 499,919 | +0.20(+0.86%) |
Jun 10, 2015 | 23.12 | 23.38 | 22.98 | 23.25 | 543,741 | +0.19(+0.84%) |
Jun 09, 2015 | 23.24 | 23.32 | 23.00 | 23.05 | 541,998 | -0.25(-1.07%) |
Jun 08, 2015 | 23.22 | 23.43 | 23.01 | 23.30 | 847,448 | +0.14(+0.59%) |
Jun 05, 2015 | 23.39 | 23.39 | 23.11 | 23.17 | 1,150,575 | -0.34(-1.45%) |
Jun 04, 2015 | 23.50 | 23.68 | 23.30 | 23.51 | 1,072,914 | +0.00(+0.02%) |
Jun 03, 2015 | 23.58 | 23.80 | 23.42 | 23.50 | 875,588 | +0.00(+0.00%) |
Jun 02, 2015 | 23.59 | 23.85 | 23.34 | 23.50 | 663,511 | -0.08(-0.32%) |
Jun 01, 2015 | 23.75 | 23.89 | 23.54 | 23.58 | 739,689 | -0.18(-0.74%) |
May 29, 2015 | 23.85 | 23.93 | 23.65 | 23.75 | 501,654 | -0.16(-0.69%) |
May 28, 2015 | 23.96 | 23.97 | 23.80 | 23.92 | 478,078 | -0.09(-0.38%) |
May 27, 2015 | 24.07 | 24.30 | 23.88 | 24.01 | 579,980 | +0.07(+0.29%) |
May 26, 2015 | 23.99 | 24.08 | 23.85 | 23.94 | 488,909 | -0.13(-0.56%) |
May 22, 2015 | 24.05 | 24.07 | 24.07 | 24.07 | 371,257 | -0.04(-0.15%) |
May 21, 2015 | 24.18 | 24.19 | 23.89 | 24.11 | 473,850 | +0.00(+0.01%) |
May 20, 2015 | 24.12 | 24.12 | 23.85 | 24.11 | 514,620 | +0.04(+0.16%) |
May 19, 2015 | 23.93 | 24.21 | 23.93 | 24.07 | 475,926 | +0.09(+0.39%) |
May 18, 2015 | 23.62 | 23.98 | 23.54 | 23.97 | 407,991 | +0.27(+1.16%) |
May 15, 2015 | 23.68 | 23.85 | 23.47 | 23.70 | 466,092 | +0.02(+0.10%) |
May 14, 2015 | 23.26 | 23.74 | 23.10 | 23.68 | 850,005 | +0.48(+2.05%) |
May 13, 2015 | 23.11 | 23.43 | 23.05 | 23.20 | 784,215 | +0.08(+0.34%) |
May 12, 2015 | 23.03 | 23.17 | 22.86 | 23.12 | 389,040 | +0.07(+0.29%) |
May 11, 2015 | 23.13 | 23.18 | 22.92 | 23.05 | 472,051 | -0.07(-0.30%) |
May 08, 2015 | 23.13 | 23.33 | 22.86 | 23.13 | 370,938 | +0.18(+0.80%) |
May 07, 2015 | 22.94 | 23.19 | 22.79 | 22.94 | 578,522 | -0.13(-0.57%) |
May 06, 2015 | 22.90 | 23.11 | 22.37 | 23.07 | 805,331 | +0.20(+0.88%) |
May 05, 2015 | 22.72 | 23.21 | 22.41 | 22.87 | 1,328,221 | +0.15(+0.66%) |
May 04, 2015 | 22.73 | 23.02 | 22.57 | 22.72 | 790,630 | +0.03(+0.12%) |
May 01, 2015 | 22.66 | 22.88 | 22.56 | 22.69 | 845,176 | +0.18(+0.80%) |
Apr 30, 2015 | 23.05 | 23.23 | 22.42 | 22.51 | 876,863 | -0.57(-2.48%) |
Apr 29, 2015 | 23.16 | 23.43 | 22.95 | 23.09 | 651,576 | -0.07(-0.30%) |
Apr 28, 2015 | 23.17 | 23.36 | 22.54 | 23.16 | 749,114 | +0.02(+0.09%) |
Apr 27, 2015 | 23.79 | 23.88 | 22.92 | 23.13 | 742,724 | -0.53(-2.22%) |
Apr 24, 2015 | 24.16 | 24.16 | 23.63 | 23.66 | 579,950 | -0.44(-1.83%) |
Apr 23, 2015 | 23.90 | 24.12 | 23.55 | 24.10 | 727,968 | +0.20(+0.85%) |
Apr 22, 2015 | 23.96 | 24.01 | 23.70 | 23.90 | 696,865 | +0.02(+0.08%) |
Apr 21, 2015 | 23.98 | 24.13 | 23.77 | 23.88 | 1,162,608 | +0.01(+0.03%) |
Apr 20, 2015 | 23.79 | 23.97 | 23.56 | 23.87 | 1,360,521 | +0.17(+0.71%) |
Apr 17, 2015 | 23.55 | 23.94 | 23.36 | 23.70 | 1,549,292 | +0.04(+0.17%) |
Apr 16, 2015 | 23.51 | 23.76 | 23.30 | 23.66 | 1,018,730 | +0.17(+0.72%) |
Apr 15, 2015 | 23.52 | 23.80 | 23.22 | 23.49 | 925,689 | +0.04(+0.18%) |
Apr 14, 2015 | 23.46 | 23.59 | 23.27 | 23.45 | 539,236 | -0.03(-0.11%) |
Apr 13, 2015 | 23.46 | 23.63 | 23.30 | 23.48 | 617,754 | +0.02(+0.08%) |
Apr 10, 2015 | 23.41 | 23.55 | 23.25 | 23.46 | 558,851 | +0.04(+0.16%) |
Apr 09, 2015 | 23.26 | 23.44 | 23.12 | 23.42 | 475,048 | +0.08(+0.32%) |
Apr 08, 2015 | 23.26 | 23.44 | 23.06 | 23.35 | 763,410 | +0.14(+0.62%) |
Apr 07, 2015 | 23.52 | 23.99 | 23.11 | 23.20 | 1,111,391 | -0.35(-1.50%) |
Apr 06, 2015 | 23.09 | 23.60 | 23.03 | 23.56 | 2,663,445 | +0.44(+1.92%) |
Apr 02, 2015 | 23.59 | 23.11 | 23.11 | 23.11 | 1,332,010 | -0.34(-1.43%) |