Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.26 | 21.26 | 21.03 | 21.10 | 1,488,944 | +0.05(+0.22%) |
Jun 29, 2015 | 21.30 | 21.38 | 21.04 | 21.05 | 2,485,249 | -0.45(-2.07%) |
Jun 26, 2015 | 21.54 | 21.56 | 21.42 | 21.50 | 844,003 | +0.00(+0.00%) |
Jun 25, 2015 | 21.64 | 21.64 | 21.48 | 21.50 | 1,081,389 | -0.06(-0.30%) |
Jun 24, 2015 | 21.67 | 21.72 | 21.56 | 21.56 | 780,344 | -0.16(-0.73%) |
Jun 23, 2015 | 21.72 | 21.75 | 21.68 | 21.72 | 821,070 | +0.01(+0.06%) |
Jun 22, 2015 | 21.74 | 21.77 | 21.68 | 21.71 | 844,994 | +0.14(+0.66%) |
Jun 19, 2015 | 21.65 | 21.67 | 21.56 | 21.56 | 602,383 | -0.11(-0.53%) |
Jun 18, 2015 | 21.53 | 21.74 | 21.53 | 21.68 | 1,160,363 | +0.20(+0.95%) |
Jun 17, 2015 | 21.49 | 21.53 | 21.36 | 21.47 | 755,676 | +0.04(+0.20%) |
Jun 16, 2015 | 21.31 | 21.44 | 21.28 | 21.43 | 677,516 | +0.12(+0.58%) |
Jun 15, 2015 | 21.31 | 21.34 | 21.19 | 21.31 | 936,979 | -0.10(-0.49%) |
Jun 12, 2015 | 21.45 | 21.49 | 21.38 | 21.41 | 714,860 | -0.15(-0.70%) |
Jun 11, 2015 | 21.54 | 21.60 | 21.52 | 21.56 | 1,094,789 | +0.06(+0.28%) |
Jun 10, 2015 | 21.35 | 21.54 | 21.33 | 21.50 | 1,269,390 | +0.25(+1.18%) |
Jun 09, 2015 | 21.26 | 21.31 | 21.17 | 21.25 | 1,006,270 | +0.00(+0.00%) |
Jun 08, 2015 | 21.37 | 21.39 | 21.25 | 21.25 | 868,649 | -0.14(-0.64%) |
Jun 05, 2015 | 21.40 | 21.46 | 21.31 | 21.39 | 908,674 | -0.02(-0.08%) |
Jun 04, 2015 | 21.53 | 21.58 | 21.38 | 21.40 | 1,291,583 | -0.20(-0.91%) |
Jun 03, 2015 | 21.60 | 21.66 | 21.54 | 21.60 | 624,153 | +0.06(+0.26%) |
Jun 02, 2015 | 21.49 | 21.62 | 21.44 | 21.54 | 804,993 | -0.02(-0.08%) |
Jun 01, 2015 | 21.59 | 21.63 | 21.46 | 21.56 | 1,458,977 | +0.04(+0.18%) |
May 29, 2015 | 21.62 | 21.64 | 21.49 | 21.52 | 943,507 | -0.13(-0.61%) |
May 28, 2015 | 21.65 | 21.67 | 21.57 | 21.66 | 550,110 | -0.02(-0.10%) |
May 27, 2015 | 21.54 | 21.70 | 21.49 | 21.68 | 1,151,466 | +0.19(+0.88%) |
May 26, 2015 | 21.66 | 21.66 | 21.43 | 21.49 | 1,331,519 | -0.22(-1.01%) |
May 22, 2015 | 21.72 | 21.71 | 21.71 | 21.71 | 609,113 | -0.03(-0.16%) |
May 21, 2015 | 21.69 | 21.77 | 21.65 | 21.74 | 777,893 | +0.05(+0.23%) |
May 20, 2015 | 21.73 | 21.77 | 21.65 | 21.69 | 593,507 | -0.01(-0.07%) |
May 19, 2015 | 21.74 | 21.76 | 21.67 | 21.71 | 700,783 | -0.01(-0.04%) |
May 18, 2015 | 21.65 | 21.74 | 21.62 | 21.72 | 901,358 | +0.07(+0.31%) |
May 15, 2015 | 21.62 | 21.65 | 21.57 | 21.65 | 916,290 | +0.04(+0.20%) |
May 14, 2015 | 21.52 | 21.61 | 21.48 | 21.60 | 1,055,848 | +0.21(+0.97%) |
May 13, 2015 | 21.46 | 21.51 | 21.36 | 21.40 | 1,169,556 | +0.01(+0.04%) |
May 12, 2015 | 21.38 | 21.45 | 21.26 | 21.39 | 789,337 | -0.07(-0.34%) |
May 11, 2015 | 21.55 | 21.58 | 21.44 | 21.46 | 1,279,345 | -0.09(-0.41%) |
May 08, 2015 | 21.46 | 21.57 | 21.46 | 21.55 | 959,302 | +0.27(+1.28%) |
May 07, 2015 | 21.17 | 21.33 | 21.16 | 21.28 | 994,845 | +0.08(+0.36%) |
May 06, 2015 | 21.34 | 21.37 | 21.07 | 21.20 | 967,125 | -0.07(-0.34%) |
May 05, 2015 | 21.52 | 21.54 | 21.26 | 21.27 | 965,964 | -0.26(-1.21%) |
May 04, 2015 | 21.51 | 21.60 | 21.51 | 21.53 | 819,737 | +0.07(+0.32%) |
May 01, 2015 | 21.36 | 21.47 | 21.33 | 21.46 | 1,244,711 | +0.21(+0.98%) |
Apr 30, 2015 | 21.37 | 21.44 | 21.17 | 21.26 | 1,339,567 | -0.21(-0.97%) |
Apr 29, 2015 | 21.47 | 21.52 | 21.37 | 21.46 | 1,056,887 | -0.08(-0.36%) |
Apr 28, 2015 | 21.50 | 21.56 | 21.35 | 21.54 | 965,886 | +0.04(+0.20%) |
Apr 27, 2015 | 21.66 | 21.66 | 21.47 | 21.50 | 1,243,787 | -0.09(-0.39%) |
Apr 24, 2015 | 21.60 | 21.61 | 21.54 | 21.58 | 987,151 | +0.05(+0.22%) |
Apr 23, 2015 | 21.45 | 21.61 | 21.43 | 21.54 | 858,880 | +0.04(+0.20%) |
Apr 22, 2015 | 21.44 | 21.51 | 21.32 | 21.49 | 1,075,562 | +0.11(+0.50%) |
Apr 21, 2015 | 21.48 | 21.51 | 21.36 | 21.39 | 1,373,428 | -0.01(-0.06%) |
Apr 20, 2015 | 21.35 | 21.44 | 21.32 | 21.40 | 1,525,091 | +0.18(+0.84%) |
Apr 17, 2015 | 21.33 | 21.35 | 21.13 | 21.22 | 1,552,527 | -0.24(-1.13%) |
Apr 16, 2015 | 21.42 | 21.52 | 21.40 | 21.46 | 828,791 | -0.00(-0.02%) |
Apr 15, 2015 | 21.44 | 21.53 | 21.42 | 21.47 | 804,032 | +0.10(+0.46%) |
Apr 14, 2015 | 21.32 | 21.39 | 21.24 | 21.37 | 797,832 | +0.03(+0.16%) |
Apr 13, 2015 | 21.43 | 21.49 | 21.33 | 21.34 | 1,520,748 | -0.09(-0.44%) |
Apr 10, 2015 | 21.37 | 21.44 | 21.34 | 21.43 | 652,564 | +0.11(+0.52%) |
Apr 09, 2015 | 21.21 | 21.34 | 21.15 | 21.32 | 705,488 | +0.10(+0.46%) |
Apr 08, 2015 | 21.20 | 21.28 | 21.15 | 21.22 | 962,979 | +0.06(+0.28%) |
Apr 07, 2015 | 21.21 | 21.31 | 21.16 | 21.16 | 1,211,158 | -0.05(-0.22%) |
Apr 06, 2015 | 20.99 | 21.28 | 20.96 | 21.21 | 1,220,896 | +0.13(+0.61%) |
Apr 02, 2015 | 21.01 | 21.08 | 21.08 | 21.08 | 988,164 | +0.08(+0.39%) |