Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.95 | 24.01 | 23.61 | 23.74 | 3,947,580 | +0.01(+0.06%) |
Jun 29, 2015 | 24.07 | 24.35 | 23.70 | 23.73 | 4,700,352 | -0.62(-2.55%) |
Jun 26, 2015 | 24.22 | 24.44 | 24.07 | 24.35 | 6,133,104 | +0.24(+1.02%) |
Jun 25, 2015 | 23.94 | 24.34 | 23.82 | 24.10 | 5,756,598 | +0.29(+1.23%) |
Jun 24, 2015 | 24.01 | 24.18 | 23.80 | 23.81 | 5,742,894 | -0.30(-1.22%) |
Jun 23, 2015 | 24.19 | 24.54 | 23.98 | 24.11 | 5,516,400 | +0.05(+0.21%) |
Jun 22, 2015 | 24.53 | 24.55 | 23.97 | 24.05 | 8,575,830 | -0.31(-1.27%) |
Jun 19, 2015 | 24.21 | 24.43 | 24.06 | 24.36 | 7,557,222 | +0.18(+0.74%) |
Jun 18, 2015 | 23.61 | 24.48 | 23.51 | 24.18 | 13,847,304 | +0.58(+2.47%) |
Jun 17, 2015 | 23.00 | 24.07 | 22.67 | 23.60 | 16,913,142 | +0.62(+2.68%) |
Jun 16, 2015 | 22.24 | 23.05 | 22.19 | 22.98 | 11,986,704 | +0.72(+3.23%) |
Jun 15, 2015 | 22.12 | 22.32 | 22.00 | 22.27 | 3,615,918 | +0.00(+0.02%) |
Jun 12, 2015 | 22.42 | 22.53 | 22.24 | 22.26 | 4,562,142 | -0.27(-1.18%) |
Jun 11, 2015 | 22.48 | 22.73 | 22.39 | 22.53 | 3,697,056 | +0.08(+0.35%) |
Jun 10, 2015 | 22.29 | 22.51 | 22.16 | 22.45 | 3,425,064 | +0.23(+1.05%) |
Jun 09, 2015 | 22.37 | 22.15 | 22.09 | 22.22 | 3,957,438 | +0.06(+0.29%) |
Jun 08, 2015 | 22.10 | 22.34 | 22.04 | 22.15 | 7,120,866 | +0.00(+0.01%) |
Jun 05, 2015 | 21.87 | 22.18 | 21.73 | 22.15 | 4,129,002 | +0.22(+0.99%) |
Jun 04, 2015 | 21.84 | 21.99 | 21.71 | 21.93 | 5,467,764 | -0.10(-0.43%) |
Jun 03, 2015 | 21.91 | 22.11 | 21.82 | 22.03 | 4,128,642 | +0.15(+0.70%) |
Jun 02, 2015 | 21.91 | 22.08 | 21.74 | 21.88 | 5,223,684 | -0.16(-0.71%) |
Jun 01, 2015 | 21.80 | 22.08 | 21.54 | 22.03 | 5,845,950 | +0.25(+1.12%) |
May 29, 2015 | 21.81 | 21.99 | 21.70 | 21.79 | 6,967,278 | +0.01(+0.05%) |
May 28, 2015 | 21.67 | 21.91 | 21.62 | 21.77 | 5,944,380 | +0.03(+0.15%) |
May 27, 2015 | 21.47 | 21.80 | 21.36 | 21.74 | 6,125,484 | +0.32(+1.47%) |
May 26, 2015 | 21.72 | 21.93 | 21.30 | 21.43 | 4,777,380 | -0.39(-1.77%) |
May 22, 2015 | 21.87 | 21.81 | 21.81 | 21.81 | 7,014,000 | -0.16(-0.71%) |
May 21, 2015 | 21.98 | 22.04 | 21.71 | 21.97 | 6,202,530 | -0.09(-0.41%) |
May 20, 2015 | 21.91 | 22.38 | 21.84 | 22.06 | 6,684,174 | +0.21(+0.98%) |
May 19, 2015 | 21.67 | 21.88 | 21.00 | 21.85 | 10,796,226 | -0.11(-0.49%) |
May 18, 2015 | 21.93 | 22.10 | 21.77 | 21.95 | 3,957,060 | +0.05(+0.24%) |
May 15, 2015 | 21.76 | 21.91 | 21.61 | 21.90 | 5,248,512 | +0.14(+0.65%) |
May 14, 2015 | 21.51 | 21.80 | 21.37 | 21.76 | 6,614,340 | +0.37(+1.75%) |
May 13, 2015 | 21.83 | 21.91 | 21.32 | 21.39 | 9,135,504 | -0.36(-1.65%) |
May 12, 2015 | 21.85 | 22.28 | 21.74 | 21.75 | 13,159,674 | +0.57(+2.68%) |
May 11, 2015 | 21.00 | 21.41 | 21.00 | 21.18 | 9,754,638 | +0.11(+0.53%) |
May 08, 2015 | 20.79 | 21.11 | 20.71 | 21.07 | 11,318,994 | +0.41(+1.98%) |
May 07, 2015 | 20.79 | 20.98 | 20.63 | 20.66 | 7,421,232 | -0.07(-0.35%) |
May 06, 2015 | 20.64 | 21.00 | 20.56 | 20.73 | 7,536,660 | +0.09(+0.43%) |
May 05, 2015 | 21.15 | 21.41 | 20.46 | 20.64 | 9,301,182 | -0.65(-3.05%) |
May 04, 2015 | 21.27 | 21.56 | 21.26 | 21.29 | 6,504,672 | +0.09(+0.44%) |
May 01, 2015 | 21.19 | 21.51 | 21.08 | 21.20 | 10,633,014 | +0.09(+0.43%) |
Apr 30, 2015 | 21.59 | 21.83 | 21.02 | 21.11 | 7,431,180 | -0.55(-2.55%) |
Apr 29, 2015 | 21.62 | 21.83 | 21.50 | 21.66 | 6,952,836 | +0.01(+0.05%) |
Apr 28, 2015 | 21.82 | 21.91 | 21.38 | 21.65 | 10,518,954 | -0.18(-0.82%) |
Apr 27, 2015 | 23.20 | 23.24 | 21.75 | 21.83 | 8,501,226 | -1.23(-5.32%) |
Apr 24, 2015 | 24.06 | 24.07 | 22.72 | 23.05 | 13,819,278 | -0.60(-2.53%) |
Apr 23, 2015 | 23.46 | 23.87 | 23.44 | 23.65 | 6,625,398 | +0.18(+0.75%) |
Apr 22, 2015 | 23.50 | 23.58 | 23.27 | 23.48 | 3,558,936 | +0.07(+0.28%) |
Apr 21, 2015 | 23.61 | 23.67 | 23.38 | 23.41 | 5,257,152 | -0.13(-0.57%) |
Apr 20, 2015 | 23.51 | 23.84 | 23.39 | 23.55 | 4,320,864 | +0.22(+0.96%) |
Apr 17, 2015 | 23.46 | 23.52 | 23.17 | 23.32 | 3,965,784 | -0.30(-1.26%) |
Apr 16, 2015 | 23.50 | 23.71 | 23.46 | 23.62 | 2,756,982 | +0.07(+0.32%) |
Apr 15, 2015 | 23.83 | 23.83 | 23.50 | 23.55 | 4,213,506 | -0.24(-1.03%) |
Apr 14, 2015 | 23.84 | 23.94 | 23.55 | 23.79 | 3,742,254 | -0.06(-0.24%) |
Apr 13, 2015 | 23.66 | 24.31 | 23.63 | 23.85 | 5,551,944 | +0.24(+1.00%) |
Apr 10, 2015 | 23.33 | 23.67 | 23.23 | 23.61 | 6,250,044 | +0.38(+1.66%) |
Apr 09, 2015 | 23.15 | 23.33 | 22.95 | 23.23 | 4,819,020 | +0.06(+0.25%) |
Apr 08, 2015 | 23.19 | 23.43 | 23.01 | 23.17 | 5,981,598 | +0.05(+0.19%) |
Apr 07, 2015 | 23.33 | 23.51 | 23.12 | 23.12 | 6,049,260 | -0.18(-0.79%) |
Apr 06, 2015 | 23.37 | 23.44 | 23.21 | 23.31 | 5,367,252 | -0.13(-0.54%) |
Apr 02, 2015 | 23.55 | 23.43 | 23.43 | 23.43 | 10,098,000 | -0.02(-0.06%) |