Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.56 | 21.66 | 21.53 | 21.66 | 3,650 | +0.05(+0.22%) |
Jun 29, 2015 | 21.84 | 21.84 | 21.53 | 21.61 | 11,194 | -0.24(-1.12%) |
Jun 26, 2015 | 22.23 | 22.23 | 21.85 | 21.85 | 582 | -0.27(-1.23%) |
Jun 25, 2015 | 22.15 | 22.15 | 22.08 | 22.13 | 1,304 | -0.13(-0.59%) |
Jun 24, 2015 | 22.33 | 22.33 | 22.26 | 22.26 | 235 | -0.21(-0.92%) |
Jun 23, 2015 | 22.55 | 22.55 | 21.85 | 22.46 | 5,984 | -0.08(-0.38%) |
Jun 22, 2015 | 22.45 | 22.55 | 22.44 | 22.55 | 695 | +0.31(+1.39%) |
Jun 19, 2015 | 22.33 | 22.33 | 22.24 | 22.24 | 15,890 | -0.07(-0.29%) |
Jun 18, 2015 | 22.32 | 22.37 | 22.29 | 22.30 | 3,119 | +0.45(+2.06%) |
Jun 17, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 320 | +0.03(+0.13%) |
Jun 16, 2015 | 21.81 | 21.83 | 21.81 | 21.83 | 343 | +0.04(+0.17%) |
Jun 15, 2015 | 21.53 | 21.79 | 21.49 | 21.79 | 878 | -0.13(-0.60%) |
Jun 12, 2015 | 22.25 | 22.25 | 21.92 | 21.92 | 1,020 | -0.31(-1.37%) |
Jun 11, 2015 | 22.17 | 22.22 | 22.17 | 22.22 | 2,199 | +0.07(+0.30%) |
Jun 10, 2015 | 21.91 | 22.16 | 21.91 | 22.16 | 399 | +0.44(+2.01%) |
Jun 09, 2015 | 21.74 | 21.74 | 21.72 | 21.72 | 460 | -0.38(-1.74%) |
Jun 08, 2015 | 22.27 | 22.27 | 21.97 | 22.11 | 4,362 | +0.03(+0.14%) |
Jun 05, 2015 | 22.02 | 22.08 | 22.02 | 22.08 | 446 | +0.26(+1.19%) |
Jun 04, 2015 | 22.07 | 22.07 | 21.78 | 21.82 | 923 | -0.20(-0.92%) |
Jun 03, 2015 | 21.98 | 22.04 | 21.98 | 22.02 | 338 | +0.19(+0.88%) |
Jun 02, 2015 | 21.83 | 21.88 | 21.82 | 21.83 | 2,167 | -0.07(-0.31%) |
Jun 01, 2015 | 22.06 | 21.95 | 21.80 | 21.89 | 1,638 | -0.17(-0.78%) |
May 29, 2015 | 22.08 | 22.09 | 22.07 | 22.07 | 1,354 | +0.26(+1.20%) |
May 28, 2015 | 21.80 | 21.80 | 21.80 | 21.80 | 372 | -0.04(-0.18%) |
May 27, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 222 | +0.35(+1.62%) |
May 26, 2015 | 21.83 | 21.83 | 21.40 | 21.50 | 5,671 | -0.29(-1.34%) |
May 22, 2015 | 21.79 | 21.79 | 21.79 | 21.79 | 2,555 | +0.02(+0.09%) |
May 21, 2015 | 21.76 | 21.84 | 21.76 | 21.77 | 537 | -0.03(-0.13%) |
May 20, 2015 | 21.79 | 21.80 | 21.79 | 21.80 | 654 | +0.09(+0.43%) |
May 19, 2015 | 21.70 | 21.74 | 21.70 | 21.70 | 1,277 | -0.04(-0.17%) |
May 18, 2015 | 21.76 | 21.76 | 21.69 | 21.74 | 981 | +0.23(+1.09%) |
May 15, 2015 | 21.43 | 21.51 | 21.43 | 21.51 | 1,968 | +0.06(+0.28%) |
May 14, 2015 | 21.41 | 21.45 | 21.22 | 21.44 | 2,010 | +0.10(+0.46%) |
May 13, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 162 | -0.08(-0.35%) |
May 12, 2015 | 21.46 | 21.46 | 21.42 | 21.42 | 747 | -0.25(-1.17%) |
May 11, 2015 | 22.04 | 22.04 | 21.60 | 21.68 | 4,849 | +0.12(+0.57%) |
May 08, 2015 | 21.47 | 21.55 | 21.47 | 21.55 | 844 | +0.20(+0.92%) |
May 07, 2015 | 21.25 | 21.43 | 21.21 | 21.36 | 1,337 | +0.07(+0.31%) |
May 06, 2015 | 21.12 | 21.30 | 21.12 | 21.29 | 3,724 | +0.17(+0.82%) |
May 05, 2015 | 21.52 | 21.52 | 21.05 | 21.12 | 2,402 | -0.40(-1.87%) |
May 04, 2015 | 21.60 | 21.70 | 21.48 | 21.52 | 5,656 | +0.10(+0.46%) |
May 01, 2015 | 21.31 | 21.42 | 21.31 | 21.42 | 1,517 | +0.31(+1.46%) |
Apr 30, 2015 | 21.28 | 21.39 | 21.04 | 21.11 | 5,696 | -0.45(-2.09%) |
Apr 29, 2015 | 21.62 | 21.68 | 21.43 | 21.56 | 2,739 | -0.08(-0.35%) |
Apr 28, 2015 | 21.92 | 21.92 | 21.32 | 21.64 | 3,242 | -0.20(-0.90%) |
Apr 27, 2015 | 23.42 | 23.42 | 21.82 | 21.83 | 7,374 | -0.66(-2.92%) |
Apr 24, 2015 | 22.40 | 22.50 | 22.40 | 22.49 | 1,030 | +0.06(+0.26%) |
Apr 23, 2015 | 22.29 | 22.43 | 22.29 | 22.43 | 2,443 | +0.39(+1.79%) |
Apr 22, 2015 | 22.29 | 22.29 | 22.04 | 22.04 | 1,639 | -0.11(-0.49%) |
Apr 21, 2015 | 22.19 | 22.19 | 22.15 | 22.15 | 1,487 | +0.11(+0.48%) |
Apr 20, 2015 | 22.29 | 22.29 | 21.93 | 22.04 | 1,636 | +0.10(+0.45%) |
Apr 17, 2015 | 22.30 | 22.30 | 21.83 | 21.94 | 23,110 | -0.40(-1.78%) |
Apr 16, 2015 | 22.28 | 22.36 | 22.28 | 22.34 | 4,142 | +0.14(+0.64%) |
Apr 15, 2015 | 22.03 | 22.20 | 22.03 | 22.20 | 1,940 | +0.20(+0.93%) |
Apr 14, 2015 | 21.94 | 22.01 | 21.94 | 21.99 | 4,219 | +0.01(+0.03%) |
Apr 13, 2015 | 21.98 | 22.16 | 21.98 | 21.99 | 7,391 | +0.10(+0.45%) |
Apr 10, 2015 | 21.79 | 21.89 | 21.75 | 21.89 | 3,930 | +0.23(+1.06%) |
Apr 09, 2015 | 21.70 | 21.70 | 21.61 | 21.66 | 1,837 | +0.06(+0.28%) |
Apr 08, 2015 | 21.81 | 21.81 | 21.51 | 21.60 | 2,357 | +0.08(+0.35%) |
Apr 07, 2015 | 21.31 | 21.61 | 21.31 | 21.52 | 3,399 | +0.22(+1.01%) |
Apr 06, 2015 | 20.93 | 21.31 | 20.93 | 21.31 | 1,678 | +0.31(+1.46%) |
Apr 02, 2015 | 21.07 | 21.00 | 21.00 | 21.00 | 1,703 | -0.05(-0.26%) |