Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.86 | 20.86 | 20.77 | 20.77 | 3,566 | -0.07(-0.33%) |
Jun 29, 2015 | 20.91 | 20.91 | 20.80 | 20.84 | 810 | -0.35(-1.64%) |
Jun 26, 2015 | 21.10 | 21.19 | 21.10 | 21.19 | 785 | +0.03(+0.12%) |
Jun 25, 2015 | 21.26 | 21.30 | 21.16 | 21.16 | 75,619 | -0.17(-0.81%) |
Jun 24, 2015 | 21.45 | 21.45 | 21.34 | 21.34 | 15,396 | -0.27(-1.24%) |
Jun 23, 2015 | 21.62 | 21.68 | 21.60 | 21.61 | 4,803 | +0.06(+0.28%) |
Jun 22, 2015 | 21.55 | 21.55 | 21.51 | 21.55 | 979 | +0.04(+0.20%) |
Jun 19, 2015 | 21.49 | 21.52 | 21.43 | 21.50 | 44,011 | -0.04(-0.20%) |
Jun 18, 2015 | 21.45 | 21.60 | 21.45 | 21.55 | 74,393 | +0.12(+0.57%) |
Jun 17, 2015 | 21.52 | 21.52 | 21.33 | 21.42 | 152,747 | +0.03(+0.12%) |
Jun 16, 2015 | 21.40 | 21.42 | 21.39 | 21.40 | 12,237 | -0.13(-0.60%) |
Jun 15, 2015 | 21.55 | 21.55 | 21.53 | 21.53 | 1,555 | -0.10(-0.44%) |
Jun 12, 2015 | 21.67 | 21.67 | 21.58 | 21.62 | 20,993 | -0.21(-0.95%) |
Jun 11, 2015 | 21.86 | 21.86 | 21.83 | 21.83 | 460 | +0.02(+0.08%) |
Jun 10, 2015 | 21.82 | 21.83 | 21.82 | 21.82 | 6,015 | +0.21(+0.96%) |
Jun 09, 2015 | 21.67 | 21.67 | 21.60 | 21.61 | 4,978 | -0.21(-0.95%) |
Jun 05, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 30,538 | +0.05(+0.24%) |
Jun 04, 2015 | 21.98 | 21.98 | 21.75 | 21.76 | 17,809 | -0.38(-1.72%) |
Jun 02, 2015 | 22.16 | 22.15 | 22.15 | 22.15 | 2,304 | +0.16(+0.71%) |
Jun 01, 2015 | 22.03 | 22.03 | 21.99 | 21.99 | 915 | -0.17(-0.79%) |
May 29, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 205 | +0.11(+0.52%) |
May 28, 2015 | 22.00 | 22.05 | 22.00 | 22.05 | 1,083 | -0.04(-0.16%) |
May 27, 2015 | 22.08 | 22.08 | 22.08 | 22.08 | 2,996 | +0.24(+1.11%) |
May 26, 2015 | 21.84 | 21.85 | 21.84 | 21.84 | 1,027 | -0.42(-1.87%) |
May 22, 2015 | 22.34 | 22.26 | 22.26 | 22.26 | 9,219 | +0.12(+0.55%) |
May 20, 2015 | 22.13 | 22.14 | 22.13 | 22.14 | 9 | +0.08(+0.35%) |
May 19, 2015 | 22.28 | 22.28 | 22.05 | 22.06 | 5,015 | -0.25(-1.13%) |
May 18, 2015 | 22.32 | 22.32 | 22.31 | 22.31 | 1,103 | -0.02(-0.08%) |
May 15, 2015 | 22.32 | 22.33 | 22.32 | 22.33 | 1,665 | +0.16(+0.74%) |
May 14, 2015 | 22.28 | 22.47 | 22.15 | 22.16 | 16,888 | -0.15(-0.66%) |
May 13, 2015 | 22.34 | 22.34 | 22.27 | 22.31 | 19,647 | -0.03(-0.16%) |
May 12, 2015 | 22.27 | 22.35 | 22.27 | 22.34 | 382 | -0.15(-0.68%) |
May 11, 2015 | 22.41 | 22.50 | 22.41 | 22.50 | 230 | -0.02(-0.10%) |
May 08, 2015 | 22.34 | 22.56 | 22.34 | 22.52 | 970 | +0.30(+1.37%) |
May 07, 2015 | 22.22 | 22.22 | 22.21 | 22.21 | 2,984 | -0.11(-0.51%) |
May 06, 2015 | 22.56 | 22.56 | 22.33 | 22.33 | 706 | -0.67(-2.91%) |
May 05, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 253 | +0.03(+0.11%) |
May 04, 2015 | 22.93 | 22.98 | 22.93 | 22.97 | 737 | +0.00(+0.00%) |
May 01, 2015 | 22.85 | 22.97 | 22.85 | 22.97 | 3,469 | +0.19(+0.84%) |
Apr 30, 2015 | 22.79 | 22.85 | 22.70 | 22.78 | 152,677 | +0.11(+0.50%) |
Apr 29, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 138 | -0.21(-0.91%) |
Apr 28, 2015 | 22.87 | 22.88 | 22.86 | 22.87 | 167,021 | +0.19(+0.84%) |
Apr 27, 2015 | 22.74 | 22.74 | 22.68 | 22.68 | 874 | -0.17(-0.76%) |
Apr 24, 2015 | 22.88 | 22.89 | 22.79 | 22.86 | 67,114 | -0.15(-0.64%) |
Apr 23, 2015 | 22.91 | 23.07 | 22.91 | 23.00 | 188,425 | +0.19(+0.84%) |
Apr 22, 2015 | 22.77 | 22.85 | 22.75 | 22.81 | 38,910 | +0.01(+0.04%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 2,207 | -0.10(-0.42%) |
Apr 20, 2015 | 22.91 | 22.91 | 22.90 | 22.90 | 889 | +0.16(+0.69%) |
Apr 17, 2015 | 22.90 | 22.90 | 22.74 | 22.74 | 5,215 | -0.39(-1.69%) |
Apr 16, 2015 | 23.14 | 23.14 | 23.13 | 23.13 | 2,075 | -0.05(-0.22%) |
Apr 15, 2015 | 23.18 | 23.24 | 23.17 | 23.19 | 8,037 | +0.26(+1.14%) |
Apr 14, 2015 | 22.67 | 22.93 | 22.67 | 22.93 | 3,245 | +0.20(+0.88%) |
Apr 13, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 3,844 | -0.19(-0.83%) |
Apr 10, 2015 | 22.88 | 22.92 | 22.83 | 22.92 | 4,538 | +0.32(+1.42%) |
Apr 09, 2015 | 22.56 | 22.60 | 22.56 | 22.60 | 13,816 | -0.01(-0.04%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.61 | 22.61 | 1,976 | -0.06(-0.26%) |
Apr 07, 2015 | 22.80 | 22.84 | 22.67 | 22.67 | 22,815 | -0.11(-0.50%) |
Apr 06, 2015 | 22.54 | 22.78 | 22.54 | 22.78 | 2,799 | +0.38(+1.70%) |
Apr 02, 2015 | 22.33 | 22.40 | 22.40 | 22.40 | 11,523 | +0.14(+0.62%) |