Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.93 | 22.98 | 21.70 | 22.65 | 233,135 | -0.06(-0.28%) |
Jun 29, 2015 | 23.05 | 23.24 | 22.70 | 22.71 | 101,537 | -0.54(-2.31%) |
Jun 26, 2015 | 23.06 | 23.29 | 22.87 | 23.25 | 277,751 | +0.29(+1.25%) |
Jun 25, 2015 | 23.18 | 23.24 | 22.91 | 22.96 | 83,337 | -0.13(-0.54%) |
Jun 24, 2015 | 23.10 | 23.23 | 23.02 | 23.09 | 81,165 | -0.04(-0.19%) |
Jun 23, 2015 | 23.01 | 23.23 | 22.92 | 23.13 | 95,611 | +0.09(+0.39%) |
Jun 22, 2015 | 23.11 | 23.18 | 22.86 | 23.04 | 189,453 | +0.17(+0.74%) |
Jun 19, 2015 | 23.10 | 23.10 | 22.42 | 22.87 | 250,077 | -0.23(-1.01%) |
Jun 18, 2015 | 23.02 | 23.24 | 22.88 | 23.10 | 102,465 | +0.16(+0.70%) |
Jun 17, 2015 | 23.41 | 23.45 | 22.92 | 22.94 | 84,380 | -0.41(-1.76%) |
Jun 16, 2015 | 23.10 | 23.37 | 23.04 | 23.35 | 99,114 | +0.15(+0.65%) |
Jun 15, 2015 | 23.24 | 23.33 | 23.07 | 23.20 | 143,872 | -0.25(-1.07%) |
Jun 12, 2015 | 23.37 | 23.46 | 23.23 | 23.45 | 102,475 | -0.04(-0.19%) |
Jun 11, 2015 | 23.55 | 23.55 | 23.34 | 23.50 | 54,868 | -0.05(-0.23%) |
Jun 10, 2015 | 23.37 | 23.60 | 23.34 | 23.55 | 150,471 | +0.33(+1.42%) |
Jun 09, 2015 | 23.19 | 23.30 | 23.08 | 23.22 | 92,081 | +0.14(+0.62%) |
Jun 08, 2015 | 23.09 | 23.39 | 23.07 | 23.08 | 105,982 | -0.05(-0.23%) |
Jun 05, 2015 | 22.74 | 23.14 | 22.55 | 23.13 | 68,646 | +0.50(+2.21%) |
Jun 04, 2015 | 22.76 | 22.92 | 22.37 | 22.63 | 95,691 | -0.30(-1.29%) |
Jun 03, 2015 | 22.61 | 23.08 | 22.61 | 22.93 | 79,676 | +0.35(+1.54%) |
Jun 02, 2015 | 22.41 | 22.76 | 22.35 | 22.58 | 136,497 | +0.06(+0.28%) |
Jun 01, 2015 | 22.71 | 22.71 | 22.15 | 22.51 | 136,048 | +0.00(+0.00%) |
May 29, 2015 | 22.53 | 22.76 | 22.17 | 22.51 | 129,653 | -0.05(-0.24%) |
May 28, 2015 | 22.48 | 22.76 | 22.33 | 22.57 | 80,419 | -0.03(-0.12%) |
May 27, 2015 | 22.56 | 22.76 | 22.15 | 22.59 | 237,223 | +0.04(+0.20%) |
May 26, 2015 | 22.71 | 22.86 | 22.49 | 22.55 | 133,443 | -0.25(-1.10%) |
May 22, 2015 | 23.10 | 22.80 | 22.80 | 22.80 | 80,446 | -0.32(-1.39%) |
May 21, 2015 | 23.27 | 23.27 | 22.91 | 23.12 | 101,852 | -0.01(-0.04%) |
May 20, 2015 | 22.88 | 23.35 | 22.74 | 23.13 | 265,250 | +0.24(+1.05%) |
May 19, 2015 | 22.67 | 22.94 | 22.61 | 22.89 | 93,858 | +0.17(+0.75%) |
May 18, 2015 | 22.30 | 22.87 | 22.30 | 22.72 | 67,466 | +0.38(+1.72%) |
May 15, 2015 | 22.61 | 22.77 | 22.18 | 22.34 | 56,003 | -0.29(-1.30%) |
May 14, 2015 | 22.58 | 22.82 | 22.43 | 22.63 | 52,362 | +0.12(+0.52%) |
May 13, 2015 | 22.39 | 22.60 | 22.22 | 22.51 | 57,727 | +0.15(+0.68%) |
May 12, 2015 | 22.39 | 22.49 | 22.39 | 22.36 | 83,834 | -0.18(-0.79%) |
May 11, 2015 | 22.37 | 22.68 | 22.37 | 22.54 | 57,090 | +0.07(+0.32%) |
May 08, 2015 | 22.67 | 22.76 | 22.41 | 22.47 | 91,463 | +0.00(+0.00%) |
May 07, 2015 | 22.08 | 22.54 | 21.85 | 22.47 | 116,619 | +0.33(+1.49%) |
May 06, 2015 | 22.13 | 22.34 | 21.84 | 22.14 | 63,256 | +0.01(+0.04%) |
May 05, 2015 | 22.08 | 22.25 | 21.83 | 22.13 | 446,865 | -0.08(-0.36%) |
May 04, 2015 | 22.22 | 22.89 | 22.00 | 22.21 | 180,691 | +0.11(+0.49%) |
May 01, 2015 | 22.34 | 22.64 | 22.02 | 22.10 | 184,239 | -0.23(-1.04%) |
Apr 30, 2015 | 22.54 | 22.74 | 22.16 | 22.34 | 125,151 | -0.35(-1.54%) |
Apr 29, 2015 | 22.67 | 22.93 | 22.56 | 22.68 | 56,502 | -0.07(-0.31%) |
Apr 28, 2015 | 22.25 | 22.80 | 22.25 | 22.76 | 82,315 | +0.46(+2.04%) |
Apr 27, 2015 | 22.15 | 22.34 | 21.87 | 22.30 | 163,975 | +0.12(+0.52%) |
Apr 24, 2015 | 22.41 | 22.68 | 21.86 | 22.18 | 146,841 | -0.32(-1.43%) |
Apr 23, 2015 | 22.30 | 22.83 | 22.06 | 22.50 | 409,507 | -0.44(-1.91%) |
Apr 22, 2015 | 23.01 | 23.06 | 22.60 | 22.94 | 58,597 | -0.08(-0.35%) |
Apr 21, 2015 | 22.97 | 23.45 | 22.93 | 23.02 | 57,328 | +0.08(+0.35%) |
Apr 20, 2015 | 23.07 | 23.36 | 22.79 | 22.94 | 128,730 | +0.01(+0.04%) |
Apr 17, 2015 | 23.33 | 23.49 | 22.80 | 22.93 | 70,898 | -0.58(-2.47%) |
Apr 16, 2015 | 23.77 | 23.77 | 23.39 | 23.51 | 68,446 | -0.34(-1.42%) |
Apr 15, 2015 | 23.68 | 24.13 | 23.47 | 23.85 | 70,142 | +0.20(+0.83%) |
Apr 14, 2015 | 23.96 | 23.96 | 23.59 | 23.66 | 53,582 | -0.29(-1.23%) |
Apr 13, 2015 | 23.86 | 24.01 | 23.86 | 23.95 | 58,902 | +0.13(+0.53%) |
Apr 10, 2015 | 23.76 | 23.92 | 23.66 | 23.83 | 80,579 | +0.17(+0.72%) |
Apr 09, 2015 | 23.68 | 24.00 | 23.20 | 23.66 | 83,404 | -0.11(-0.45%) |
Apr 08, 2015 | 23.63 | 23.87 | 23.63 | 23.77 | 44,208 | +0.09(+0.38%) |
Apr 07, 2015 | 23.65 | 23.87 | 23.65 | 23.68 | 56,786 | +0.04(+0.19%) |
Apr 06, 2015 | 23.94 | 23.97 | 23.55 | 23.63 | 89,949 | -0.38(-1.60%) |
Apr 02, 2015 | 23.78 | 24.02 | 24.02 | 24.02 | 211,130 | +0.19(+0.79%) |