Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.37 | 22.46 | 22.22 | 22.28 | 3,380,495 | -0.04(-0.18%) |
Jun 29, 2015 | 22.37 | 22.85 | 22.30 | 22.32 | 3,642,778 | -0.10(-0.43%) |
Jun 26, 2015 | 22.49 | 22.62 | 22.29 | 22.41 | 3,338,943 | -0.08(-0.33%) |
Jun 25, 2015 | 22.61 | 22.68 | 22.47 | 22.49 | 3,242,735 | -0.10(-0.42%) |
Jun 24, 2015 | 22.76 | 22.83 | 22.59 | 22.59 | 3,009,350 | -0.18(-0.81%) |
Jun 23, 2015 | 23.11 | 23.13 | 22.70 | 22.77 | 3,708,001 | -0.29(-1.25%) |
Jun 22, 2015 | 23.24 | 23.31 | 23.02 | 23.06 | 2,982,460 | -0.08(-0.33%) |
Jun 19, 2015 | 23.28 | 23.43 | 23.10 | 23.13 | 4,935,699 | -0.16(-0.71%) |
Jun 18, 2015 | 22.93 | 23.37 | 22.93 | 23.30 | 4,545,867 | +0.42(+1.82%) |
Jun 17, 2015 | 22.83 | 23.01 | 22.57 | 22.88 | 5,240,286 | +0.05(+0.21%) |
Jun 16, 2015 | 22.78 | 22.87 | 22.59 | 22.83 | 2,792,006 | +0.05(+0.21%) |
Jun 15, 2015 | 23.00 | 23.04 | 22.70 | 22.78 | 3,997,869 | -0.26(-1.13%) |
Jun 12, 2015 | 23.52 | 23.52 | 23.04 | 23.04 | 3,641,403 | -0.58(-2.46%) |
Jun 11, 2015 | 23.79 | 23.85 | 23.41 | 23.63 | 3,162,940 | -0.01(-0.06%) |
Jun 10, 2015 | 23.44 | 23.81 | 23.43 | 23.64 | 6,878,985 | +0.42(+1.83%) |
Jun 09, 2015 | 23.41 | 23.46 | 23.19 | 23.22 | 3,736,007 | -0.26(-1.11%) |
Jun 08, 2015 | 23.50 | 23.66 | 23.39 | 23.48 | 2,983,224 | -0.07(-0.29%) |
Jun 05, 2015 | 23.37 | 23.56 | 23.22 | 23.54 | 4,296,751 | -0.10(-0.43%) |
Jun 04, 2015 | 23.51 | 23.91 | 23.49 | 23.65 | 3,661,756 | +0.05(+0.20%) |
Jun 03, 2015 | 23.95 | 24.06 | 23.43 | 23.60 | 3,189,478 | -0.36(-1.51%) |
Jun 02, 2015 | 24.25 | 24.31 | 23.78 | 23.96 | 3,151,432 | -0.40(-1.66%) |
Jun 01, 2015 | 24.51 | 24.53 | 24.23 | 24.37 | 3,733,578 | -0.05(-0.22%) |
May 29, 2015 | 24.75 | 24.81 | 24.39 | 24.42 | 4,311,310 | -0.27(-1.08%) |
May 28, 2015 | 24.55 | 24.82 | 24.53 | 24.69 | 3,323,654 | +0.14(+0.59%) |
May 27, 2015 | 24.60 | 24.76 | 24.44 | 24.54 | 3,319,644 | +0.08(+0.31%) |
May 26, 2015 | 24.65 | 24.65 | 24.29 | 24.47 | 2,767,387 | -0.18(-0.72%) |
May 22, 2015 | 24.50 | 24.65 | 24.65 | 24.65 | 4,981,600 | +0.06(+0.25%) |
May 21, 2015 | 24.52 | 24.75 | 24.43 | 24.58 | 5,090,771 | +0.06(+0.25%) |
May 20, 2015 | 24.37 | 24.71 | 24.32 | 24.52 | 4,189,779 | +0.23(+0.93%) |
May 19, 2015 | 24.07 | 24.36 | 23.98 | 24.30 | 2,970,036 | +0.12(+0.48%) |
May 18, 2015 | 24.07 | 24.24 | 24.00 | 24.18 | 3,038,506 | +0.06(+0.26%) |
May 15, 2015 | 24.00 | 24.31 | 23.96 | 24.12 | 4,041,433 | +0.20(+0.83%) |
May 14, 2015 | 23.77 | 24.01 | 23.77 | 23.92 | 2,729,777 | +0.28(+1.19%) |
May 13, 2015 | 23.89 | 24.03 | 23.52 | 23.64 | 2,531,489 | -0.22(-0.92%) |
May 12, 2015 | 23.75 | 23.98 | 23.67 | 23.86 | 2,624,296 | -0.05(-0.23%) |
May 11, 2015 | 23.95 | 24.30 | 23.88 | 23.91 | 2,659,231 | -0.10(-0.43%) |
May 08, 2015 | 24.08 | 24.32 | 23.87 | 24.02 | 2,409,949 | +0.23(+0.98%) |
May 07, 2015 | 23.95 | 24.05 | 23.74 | 23.78 | 3,015,048 | -0.05(-0.23%) |
May 06, 2015 | 24.16 | 24.27 | 23.54 | 23.84 | 4,083,764 | -0.33(-1.36%) |
May 05, 2015 | 24.74 | 24.82 | 24.08 | 24.17 | 3,440,112 | -0.67(-2.70%) |
May 04, 2015 | 24.60 | 25.11 | 24.57 | 24.84 | 3,917,778 | +0.27(+1.10%) |
May 01, 2015 | 24.46 | 24.74 | 24.34 | 24.57 | 4,646,103 | +0.23(+0.95%) |
Apr 30, 2015 | 24.54 | 24.59 | 24.16 | 24.34 | 4,123,367 | -0.29(-1.18%) |
Apr 29, 2015 | 24.46 | 24.70 | 24.28 | 24.63 | 2,819,869 | -0.01(-0.05%) |
Apr 28, 2015 | 24.46 | 24.65 | 24.29 | 24.64 | 2,931,635 | +0.08(+0.33%) |
Apr 27, 2015 | 24.70 | 24.80 | 24.36 | 24.56 | 3,998,720 | -0.05(-0.22%) |
Apr 24, 2015 | 24.13 | 24.79 | 24.09 | 24.61 | 7,966,889 | +0.49(+2.02%) |
Apr 23, 2015 | 24.04 | 24.31 | 24.02 | 24.13 | 3,905,614 | +0.07(+0.28%) |
Apr 22, 2015 | 24.09 | 24.12 | 23.83 | 24.06 | 3,946,566 | +0.01(+0.03%) |
Apr 21, 2015 | 24.51 | 24.70 | 23.85 | 24.05 | 4,274,447 | -0.41(-1.69%) |
Apr 20, 2015 | 24.03 | 24.60 | 24.03 | 24.46 | 6,193,486 | +0.70(+2.94%) |
Apr 17, 2015 | 23.74 | 23.98 | 23.69 | 23.77 | 2,242,339 | -0.12(-0.51%) |
Apr 16, 2015 | 24.12 | 24.19 | 23.66 | 23.89 | 4,181,597 | -0.33(-1.37%) |
Apr 15, 2015 | 24.27 | 24.51 | 24.21 | 24.22 | 2,824,894 | +0.00(+0.00%) |
Apr 14, 2015 | 24.19 | 24.32 | 24.06 | 24.22 | 2,913,635 | +0.03(+0.14%) |
Apr 13, 2015 | 24.38 | 24.44 | 24.17 | 24.19 | 3,598,416 | -0.38(-1.54%) |
Apr 10, 2015 | 24.22 | 24.67 | 24.12 | 24.57 | 4,377,620 | +0.37(+1.51%) |
Apr 09, 2015 | 24.11 | 24.30 | 23.87 | 24.20 | 4,716,607 | +0.04(+0.17%) |
Apr 08, 2015 | 24.29 | 24.32 | 24.03 | 24.16 | 4,783,294 | -0.11(-0.45%) |
Apr 07, 2015 | 24.42 | 24.54 | 24.24 | 24.27 | 5,035,496 | +0.02(+0.08%) |
Apr 06, 2015 | 23.99 | 24.32 | 23.91 | 24.25 | 4,300,606 | +0.30(+1.25%) |
Apr 02, 2015 | 23.37 | 23.95 | 23.95 | 23.95 | 5,892,171 | +0.58(+2.46%) |