Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.66 | 21.66 | 21.46 | 21.57 | 1,063,356 | +0.11(+0.51%) |
Jun 29, 2015 | 21.63 | 21.70 | 21.46 | 21.46 | 125,575 | -0.40(-1.83%) |
Jun 26, 2015 | 21.83 | 21.86 | 21.66 | 21.86 | 90,121 | +0.03(+0.14%) |
Jun 25, 2015 | 22.07 | 22.07 | 21.82 | 21.83 | 120,152 | -0.23(-1.04%) |
Jun 24, 2015 | 22.15 | 22.25 | 22.04 | 22.06 | 159,679 | -0.13(-0.59%) |
Jun 23, 2015 | 22.09 | 22.22 | 22.06 | 22.19 | 78,700 | +0.10(+0.47%) |
Jun 22, 2015 | 22.06 | 22.12 | 21.92 | 22.09 | 146,337 | +0.19(+0.85%) |
Jun 19, 2015 | 21.99 | 22.03 | 21.86 | 21.90 | 149,495 | -0.32(-1.44%) |
Jun 18, 2015 | 22.31 | 22.38 | 22.22 | 22.22 | 112,714 | -0.03(-0.13%) |
Jun 17, 2015 | 22.45 | 22.50 | 22.15 | 22.25 | 74,098 | -0.04(-0.18%) |
Jun 16, 2015 | 22.24 | 22.30 | 22.08 | 22.29 | 62,836 | +0.16(+0.72%) |
Jun 15, 2015 | 22.08 | 22.17 | 21.96 | 22.13 | 146,655 | -0.07(-0.32%) |
Jun 12, 2015 | 22.32 | 22.35 | 22.15 | 22.20 | 79,463 | -0.24(-1.07%) |
Jun 11, 2015 | 22.59 | 22.60 | 22.42 | 22.44 | 47,242 | -0.11(-0.49%) |
Jun 10, 2015 | 22.54 | 22.59 | 22.46 | 22.55 | 109,680 | +0.30(+1.35%) |
Jun 09, 2015 | 22.37 | 22.50 | 22.25 | 22.25 | 96,418 | +0.01(+0.04%) |
Jun 08, 2015 | 22.33 | 22.41 | 22.20 | 22.24 | 132,797 | -0.11(-0.49%) |
Jun 05, 2015 | 22.11 | 22.53 | 22.11 | 22.35 | 94,693 | +0.17(+0.77%) |
Jun 04, 2015 | 22.41 | 22.41 | 22.16 | 22.18 | 521,754 | -0.29(-1.29%) |
Jun 03, 2015 | 22.60 | 22.71 | 22.46 | 22.47 | 555,005 | -0.17(-0.75%) |
Jun 02, 2015 | 22.54 | 22.75 | 22.47 | 22.64 | 179,245 | +0.15(+0.67%) |
Jun 01, 2015 | 22.56 | 22.56 | 22.44 | 22.49 | 298,932 | -0.05(-0.22%) |
May 29, 2015 | 22.54 | 22.64 | 22.49 | 22.54 | 94,882 | -0.01(-0.04%) |
May 28, 2015 | 22.60 | 22.60 | 22.41 | 22.55 | 160,870 | -0.09(-0.40%) |
May 27, 2015 | 22.65 | 22.78 | 22.52 | 22.64 | 283,295 | -0.03(-0.13%) |
May 26, 2015 | 22.80 | 22.97 | 22.58 | 22.67 | 193,104 | -0.37(-1.61%) |
May 22, 2015 | 22.98 | 23.04 | 23.04 | 23.04 | 69,200 | -0.11(-0.48%) |
May 21, 2015 | 23.02 | 23.18 | 23.00 | 23.15 | 114,380 | +0.23(+1.00%) |
May 20, 2015 | 22.95 | 22.98 | 22.79 | 22.92 | 123,197 | +0.05(+0.22%) |
May 19, 2015 | 23.07 | 23.07 | 22.83 | 22.87 | 487,126 | -0.33(-1.42%) |
May 18, 2015 | 23.20 | 23.20 | 23.04 | 23.20 | 222,455 | +0.03(+0.13%) |
May 15, 2015 | 23.04 | 23.25 | 22.91 | 23.17 | 123,461 | +0.09(+0.39%) |
May 14, 2015 | 23.26 | 23.31 | 23.06 | 23.08 | 96,297 | -0.03(-0.13%) |
May 13, 2015 | 23.33 | 23.40 | 23.03 | 23.11 | 127,688 | -0.09(-0.39%) |
May 12, 2015 | 23.03 | 23.29 | 23.02 | 23.20 | 75,897 | +0.11(+0.48%) |
May 11, 2015 | 23.60 | 23.60 | 23.06 | 23.09 | 141,730 | -0.42(-1.79%) |
May 08, 2015 | 23.33 | 23.52 | 23.03 | 23.51 | 105,698 | +0.38(+1.64%) |
May 07, 2015 | 23.31 | 23.31 | 22.96 | 23.13 | 193,303 | -0.27(-1.15%) |
May 06, 2015 | 23.69 | 23.81 | 23.28 | 23.40 | 151,493 | -0.11(-0.47%) |
May 05, 2015 | 23.91 | 24.07 | 23.47 | 23.51 | 249,323 | -0.25(-1.05%) |
May 04, 2015 | 23.84 | 23.94 | 23.64 | 23.76 | 265,936 | -0.06(-0.25%) |
May 01, 2015 | 23.85 | 23.85 | 23.62 | 23.82 | 251,543 | +0.05(+0.21%) |
Apr 30, 2015 | 23.94 | 23.94 | 23.61 | 23.77 | 1,093,793 | -0.05(-0.21%) |
Apr 29, 2015 | 23.57 | 23.84 | 23.46 | 23.82 | 85,879 | +0.23(+0.97%) |
Apr 28, 2015 | 23.49 | 23.61 | 23.44 | 23.59 | 115,515 | +0.12(+0.51%) |
Apr 27, 2015 | 23.63 | 23.66 | 23.45 | 23.47 | 122,149 | -0.03(-0.15%) |
Apr 24, 2015 | 23.83 | 23.83 | 23.38 | 23.50 | 75,697 | -0.17(-0.70%) |
Apr 23, 2015 | 23.64 | 23.82 | 23.54 | 23.67 | 125,301 | +0.18(+0.77%) |
Apr 22, 2015 | 23.39 | 23.58 | 23.23 | 23.49 | 79,370 | +0.15(+0.64%) |
Apr 21, 2015 | 23.67 | 23.67 | 23.26 | 23.34 | 154,042 | -0.27(-1.14%) |
Apr 20, 2015 | 23.66 | 23.85 | 23.60 | 23.61 | 114,491 | +0.10(+0.43%) |
Apr 17, 2015 | 23.71 | 23.71 | 23.33 | 23.51 | 150,592 | -0.21(-0.89%) |
Apr 16, 2015 | 24.99 | 24.99 | 23.54 | 23.72 | 145,369 | -0.06(-0.25%) |
Apr 15, 2015 | 23.44 | 23.85 | 23.34 | 23.78 | 492,196 | +0.57(+2.46%) |
Apr 14, 2015 | 22.98 | 23.29 | 22.98 | 23.21 | 127,174 | +0.37(+1.62%) |
Apr 13, 2015 | 23.15 | 23.15 | 22.80 | 22.84 | 115,009 | -0.17(-0.74%) |
Apr 10, 2015 | 23.00 | 23.04 | 22.87 | 23.01 | 86,476 | +0.11(+0.48%) |
Apr 09, 2015 | 22.60 | 22.94 | 22.60 | 22.90 | 120,291 | +0.31(+1.37%) |
Apr 08, 2015 | 22.95 | 22.95 | 22.55 | 22.59 | 183,460 | -0.21(-0.92%) |
Apr 07, 2015 | 22.85 | 22.93 | 22.68 | 22.80 | 136,545 | +0.07(+0.31%) |
Apr 06, 2015 | 22.41 | 22.86 | 22.38 | 22.73 | 193,734 | +0.38(+1.70%) |
Apr 02, 2015 | 22.26 | 22.35 | 22.35 | 22.35 | 103,500 | +0.10(+0.45%) |