Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.64 | 22.79 | 22.55 | 22.68 | 1,571,750 | -0.10(-0.44%) |
Jun 29, 2015 | 22.74 | 22.83 | 22.69 | 22.78 | 2,017,492 | +0.08(+0.35%) |
Jun 26, 2015 | 22.62 | 22.72 | 22.60 | 22.70 | 1,085,614 | +0.04(+0.18%) |
Jun 25, 2015 | 22.68 | 22.70 | 22.65 | 22.66 | 1,019,279 | -0.04(-0.18%) |
Jun 24, 2015 | 22.68 | 22.74 | 22.64 | 22.70 | 788,651 | -0.08(-0.35%) |
Jun 23, 2015 | 22.76 | 22.82 | 22.74 | 22.78 | 1,112,002 | -0.12(-0.52%) |
Jun 22, 2015 | 22.96 | 22.97 | 22.85 | 22.90 | 2,096,484 | -0.30(-1.29%) |
Jun 19, 2015 | 23.26 | 23.29 | 23.18 | 23.20 | 849,562 | -0.04(-0.17%) |
Jun 18, 2015 | 23.24 | 23.32 | 23.16 | 23.24 | 2,585,356 | +0.30(+1.31%) |
Jun 17, 2015 | 22.80 | 23.00 | 22.70 | 22.94 | 1,104,746 | +0.10(+0.44%) |
Jun 16, 2015 | 22.80 | 22.88 | 22.74 | 22.84 | 658,187 | -0.08(-0.35%) |
Jun 15, 2015 | 22.86 | 23.02 | 22.82 | 22.92 | 1,050,223 | +0.10(+0.44%) |
Jun 12, 2015 | 22.80 | 22.90 | 22.78 | 22.82 | 558,491 | -0.04(-0.17%) |
Jun 11, 2015 | 22.82 | 22.88 | 22.76 | 22.86 | 817,810 | -0.08(-0.35%) |
Jun 10, 2015 | 23.02 | 23.02 | 22.92 | 22.94 | 955,605 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.84 | 22.73 | 22.74 | 606,588 | +0.04(+0.18%) |
Jun 08, 2015 | 22.66 | 22.72 | 22.60 | 22.70 | 1,096,612 | +0.06(+0.27%) |
Jun 05, 2015 | 22.50 | 22.67 | 22.50 | 22.64 | 1,011,584 | -0.12(-0.53%) |
Jun 04, 2015 | 22.76 | 22.81 | 22.68 | 22.76 | 961,978 | -0.16(-0.70%) |
Jun 03, 2015 | 23.02 | 23.06 | 22.80 | 22.92 | 883,771 | -0.16(-0.69%) |
Jun 02, 2015 | 23.08 | 23.11 | 23.02 | 23.08 | 1,395,056 | +0.08(+0.35%) |
Jun 01, 2015 | 23.20 | 23.28 | 22.96 | 23.00 | 1,048,478 | -0.02(-0.09%) |
May 29, 2015 | 23.02 | 23.07 | 22.98 | 23.02 | 1,162,186 | +0.04(+0.17%) |
May 28, 2015 | 22.96 | 23.01 | 22.82 | 22.98 | 847,544 | +0.02(+0.09%) |
May 27, 2015 | 22.94 | 23.00 | 22.91 | 22.96 | 894,613 | +0.00(+0.00%) |
May 26, 2015 | 22.96 | 23.02 | 22.93 | 22.96 | 1,705,532 | -0.34(-1.46%) |
May 22, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 638,550 | -0.02(-0.09%) |
May 21, 2015 | 23.28 | 23.38 | 23.28 | 23.32 | 1,082,146 | -0.08(-0.34%) |
May 20, 2015 | 23.40 | 23.47 | 23.34 | 23.40 | 1,351,411 | +0.04(+0.17%) |
May 19, 2015 | 23.52 | 23.53 | 23.32 | 23.36 | 971,825 | -0.32(-1.35%) |
May 18, 2015 | 23.74 | 23.78 | 23.64 | 23.68 | 944,824 | +0.00(+0.00%) |
May 15, 2015 | 23.56 | 23.72 | 23.52 | 23.68 | 727,015 | +0.06(+0.25%) |
May 14, 2015 | 23.64 | 23.74 | 23.60 | 23.62 | 928,702 | +0.14(+0.60%) |
May 13, 2015 | 23.32 | 23.58 | 23.32 | 23.48 | 1,373,367 | +0.40(+1.73%) |
May 12, 2015 | 23.02 | 23.12 | 23.00 | 23.08 | 510,371 | +0.20(+0.87%) |
May 11, 2015 | 23.00 | 23.03 | 22.80 | 22.88 | 760,708 | -0.12(-0.52%) |
May 08, 2015 | 23.06 | 23.06 | 22.90 | 23.00 | 571,582 | +0.12(+0.52%) |
May 07, 2015 | 22.96 | 22.99 | 22.84 | 22.88 | 584,909 | -0.18(-0.78%) |
May 06, 2015 | 23.12 | 23.14 | 22.99 | 23.06 | 728,038 | +0.00(+0.00%) |
May 05, 2015 | 23.16 | 23.21 | 23.06 | 23.06 | 1,597,430 | +0.08(+0.35%) |
May 04, 2015 | 23.02 | 23.07 | 22.96 | 22.98 | 695,666 | +0.20(+0.88%) |
May 01, 2015 | 22.66 | 22.82 | 22.62 | 22.78 | 961,119 | -0.10(-0.44%) |
Apr 30, 2015 | 22.96 | 22.96 | 22.76 | 22.88 | 1,193,336 | -0.40(-1.72%) |
Apr 29, 2015 | 23.38 | 23.46 | 23.23 | 23.28 | 725,332 | -0.18(-0.77%) |
Apr 28, 2015 | 23.24 | 23.50 | 23.24 | 23.46 | 1,152,555 | +0.20(+0.86%) |
Apr 27, 2015 | 22.94 | 23.35 | 22.92 | 23.26 | 811,898 | +0.46(+2.02%) |
Apr 24, 2015 | 22.98 | 23.00 | 22.72 | 22.80 | 788,544 | -0.32(-1.38%) |
Apr 23, 2015 | 22.96 | 23.18 | 22.94 | 23.12 | 1,112,614 | +0.16(+0.70%) |
Apr 22, 2015 | 23.16 | 23.18 | 22.93 | 22.96 | 677,276 | -0.30(-1.29%) |
Apr 21, 2015 | 23.12 | 23.30 | 23.10 | 23.26 | 977,511 | +0.14(+0.61%) |
Apr 20, 2015 | 23.16 | 23.18 | 23.04 | 23.12 | 881,722 | -0.16(-0.69%) |
Apr 17, 2015 | 23.28 | 23.34 | 23.24 | 23.28 | 605,909 | +0.08(+0.34%) |
Apr 16, 2015 | 23.30 | 23.32 | 23.12 | 23.20 | 752,399 | -0.06(-0.26%) |
Apr 15, 2015 | 23.14 | 23.30 | 23.07 | 23.26 | 764,258 | +0.20(+0.87%) |
Apr 14, 2015 | 23.12 | 23.20 | 23.06 | 23.06 | 687,008 | -0.16(-0.69%) |
Apr 13, 2015 | 23.24 | 23.26 | 23.15 | 23.22 | 1,035,087 | -0.14(-0.60%) |
Apr 10, 2015 | 23.38 | 23.42 | 23.28 | 23.36 | 1,179,021 | +0.24(+1.04%) |
Apr 09, 2015 | 23.14 | 23.16 | 23.08 | 23.12 | 1,002,835 | -0.16(-0.69%) |
Apr 08, 2015 | 23.38 | 23.40 | 23.17 | 23.28 | 1,072,462 | -0.12(-0.51%) |
Apr 07, 2015 | 23.44 | 23.50 | 23.36 | 23.40 | 588,827 | -0.12(-0.51%) |
Apr 06, 2015 | 23.66 | 23.68 | 23.48 | 23.52 | 1,371,244 | +0.28(+1.20%) |
Apr 02, 2015 | 23.28 | 23.24 | 23.24 | 23.24 | 887,400 | -0.06(-0.26%) |