Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.06 | 22.29 | 21.92 | 21.94 | 95,949 | -0.10(-0.44%) |
Jun 29, 2015 | 22.14 | 22.34 | 21.98 | 22.04 | 249,115 | -0.24(-1.10%) |
Jun 26, 2015 | 22.10 | 22.34 | 22.10 | 22.29 | 487,722 | +0.19(+0.84%) |
Jun 25, 2015 | 22.20 | 22.20 | 22.03 | 22.10 | 143,389 | -0.10(-0.43%) |
Jun 24, 2015 | 22.04 | 22.23 | 22.04 | 22.20 | 83,295 | +0.03(+0.13%) |
Jun 23, 2015 | 21.83 | 22.17 | 21.83 | 22.17 | 116,451 | +0.33(+1.53%) |
Jun 22, 2015 | 21.75 | 21.88 | 21.70 | 21.83 | 119,759 | +0.27(+1.27%) |
Jun 19, 2015 | 21.67 | 21.87 | 21.44 | 21.56 | 544,930 | -0.18(-0.82%) |
Jun 18, 2015 | 21.51 | 21.77 | 21.31 | 21.74 | 223,424 | +0.39(+1.84%) |
Jun 17, 2015 | 21.51 | 21.51 | 21.18 | 21.34 | 85,388 | -0.16(-0.72%) |
Jun 16, 2015 | 21.01 | 21.51 | 21.01 | 21.50 | 85,551 | +0.35(+1.65%) |
Jun 15, 2015 | 21.06 | 21.31 | 20.78 | 21.15 | 82,780 | -0.01(-0.07%) |
Jun 12, 2015 | 21.10 | 21.21 | 20.99 | 21.17 | 44,643 | +0.02(+0.11%) |
Jun 11, 2015 | 21.11 | 21.17 | 20.88 | 21.14 | 69,059 | -0.07(-0.31%) |
Jun 10, 2015 | 21.06 | 21.47 | 21.06 | 21.21 | 121,685 | +0.23(+1.10%) |
Jun 09, 2015 | 20.77 | 21.14 | 20.65 | 20.98 | 65,862 | +0.09(+0.43%) |
Jun 08, 2015 | 20.86 | 21.13 | 20.86 | 20.89 | 92,335 | -0.07(-0.35%) |
Jun 05, 2015 | 20.73 | 20.99 | 20.49 | 20.97 | 104,974 | +0.48(+2.35%) |
Jun 04, 2015 | 20.46 | 20.68 | 20.25 | 20.48 | 71,417 | -0.16(-0.75%) |
Jun 03, 2015 | 20.31 | 20.54 | 20.18 | 20.64 | 74,735 | +0.36(+1.75%) |
Jun 02, 2015 | 19.94 | 20.54 | 19.94 | 20.28 | 47,448 | +0.19(+0.92%) |
Jun 01, 2015 | 20.30 | 20.34 | 19.91 | 20.10 | 54,138 | +0.01(+0.04%) |
May 29, 2015 | 20.22 | 20.32 | 19.96 | 20.09 | 88,694 | -0.22(-1.06%) |
May 28, 2015 | 20.24 | 20.31 | 20.11 | 20.31 | 53,180 | +0.04(+0.22%) |
May 27, 2015 | 19.98 | 20.28 | 19.88 | 20.26 | 80,799 | +0.30(+1.49%) |
May 26, 2015 | 19.90 | 20.05 | 19.88 | 19.96 | 97,478 | -0.07(-0.33%) |
May 22, 2015 | 20.02 | 20.03 | 20.03 | 20.03 | 93,040 | +0.07(+0.33%) |
May 21, 2015 | 19.96 | 20.05 | 19.85 | 19.96 | 147,198 | +0.04(+0.22%) |
May 20, 2015 | 20.13 | 20.13 | 19.82 | 19.92 | 57,496 | -0.12(-0.59%) |
May 19, 2015 | 19.95 | 20.17 | 19.95 | 20.04 | 45,954 | +0.04(+0.19%) |
May 18, 2015 | 19.68 | 20.09 | 19.04 | 20.00 | 73,643 | +0.33(+1.70%) |
May 15, 2015 | 20.04 | 20.04 | 19.52 | 19.67 | 93,898 | -0.40(-2.00%) |
May 14, 2015 | 19.90 | 20.10 | 19.88 | 20.07 | 49,722 | +0.17(+0.86%) |
May 13, 2015 | 19.89 | 19.95 | 19.73 | 19.90 | 58,765 | +0.10(+0.49%) |
May 12, 2015 | 19.71 | 19.92 | 19.48 | 19.80 | 68,564 | -0.04(-0.19%) |
May 11, 2015 | 19.70 | 20.09 | 19.70 | 19.84 | 73,294 | +0.08(+0.41%) |
May 08, 2015 | 19.93 | 19.93 | 19.58 | 19.76 | 65,510 | +0.07(+0.34%) |
May 07, 2015 | 19.62 | 19.83 | 19.44 | 19.69 | 53,203 | -0.06(-0.30%) |
May 06, 2015 | 19.47 | 19.78 | 19.26 | 19.75 | 81,498 | +0.29(+1.49%) |
May 05, 2015 | 19.52 | 19.88 | 19.30 | 19.46 | 96,688 | -0.13(-0.68%) |
May 04, 2015 | 19.61 | 19.81 | 19.54 | 19.59 | 96,307 | -0.10(-0.49%) |
May 01, 2015 | 19.84 | 20.11 | 19.39 | 19.69 | 112,811 | -0.13(-0.63%) |
Apr 30, 2015 | 20.23 | 20.37 | 19.77 | 19.81 | 144,659 | -0.52(-2.57%) |
Apr 29, 2015 | 20.64 | 20.81 | 20.34 | 20.34 | 89,866 | -0.44(-2.13%) |
Apr 28, 2015 | 20.36 | 20.80 | 20.32 | 20.78 | 126,337 | +0.42(+2.06%) |
Apr 27, 2015 | 20.37 | 20.71 | 20.06 | 20.36 | 117,671 | +0.01(+0.07%) |
Apr 24, 2015 | 20.15 | 20.47 | 20.06 | 20.34 | 72,407 | +0.14(+0.69%) |
Apr 23, 2015 | 20.37 | 20.47 | 20.15 | 20.20 | 63,663 | -0.27(-1.33%) |
Apr 22, 2015 | 20.44 | 20.60 | 20.03 | 20.48 | 89,213 | +0.11(+0.54%) |
Apr 21, 2015 | 20.40 | 20.97 | 19.96 | 20.37 | 111,980 | -0.58(-2.78%) |
Apr 20, 2015 | 20.94 | 21.13 | 20.79 | 20.95 | 114,310 | +0.10(+0.49%) |
Apr 17, 2015 | 21.08 | 21.21 | 20.76 | 20.85 | 91,448 | -0.41(-1.91%) |
Apr 16, 2015 | 21.27 | 21.34 | 21.00 | 21.25 | 77,669 | -0.01(-0.03%) |
Apr 15, 2015 | 21.32 | 21.38 | 21.20 | 21.26 | 170,322 | -0.06(-0.28%) |
Apr 14, 2015 | 21.32 | 21.32 | 21.07 | 21.32 | 89,178 | -0.01(-0.03%) |
Apr 13, 2015 | 21.17 | 21.32 | 20.75 | 21.32 | 88,989 | +0.23(+1.08%) |
Apr 10, 2015 | 21.28 | 21.36 | 21.00 | 21.10 | 140,176 | -0.04(-0.17%) |
Apr 09, 2015 | 21.27 | 21.48 | 20.83 | 21.13 | 87,968 | -0.14(-0.66%) |
Apr 08, 2015 | 21.09 | 21.32 | 21.06 | 21.27 | 109,801 | +0.10(+0.49%) |
Apr 07, 2015 | 21.18 | 21.36 | 20.99 | 21.17 | 102,116 | -0.06(-0.28%) |
Apr 06, 2015 | 21.10 | 21.33 | 20.95 | 21.23 | 81,066 | -0.07(-0.35%) |
Apr 02, 2015 | 21.18 | 21.30 | 21.30 | 21.30 | 73,446 | +0.14(+0.66%) |