Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.20 | 21.31 | 20.83 | 20.98 | 1,737,928 | +0.05(+0.26%) |
Jun 29, 2015 | 21.25 | 21.42 | 20.83 | 20.93 | 1,855,362 | -0.58(-2.69%) |
Jun 26, 2015 | 21.48 | 21.83 | 21.43 | 21.51 | 2,385,293 | +0.05(+0.21%) |
Jun 25, 2015 | 22.03 | 22.26 | 21.42 | 21.46 | 1,692,130 | -0.73(-3.29%) |
Jun 24, 2015 | 22.22 | 22.64 | 22.06 | 22.19 | 1,651,166 | -0.13(-0.57%) |
Jun 23, 2015 | 21.91 | 22.41 | 21.81 | 22.32 | 1,738,167 | +0.36(+1.64%) |
Jun 22, 2015 | 21.98 | 22.20 | 21.76 | 21.96 | 1,359,386 | +0.20(+0.91%) |
Jun 19, 2015 | 21.29 | 21.98 | 21.29 | 21.76 | 2,975,120 | +0.47(+2.20%) |
Jun 18, 2015 | 21.47 | 21.49 | 20.98 | 21.29 | 1,688,612 | -0.05(-0.25%) |
Jun 17, 2015 | 20.81 | 21.40 | 20.81 | 21.34 | 3,091,129 | -0.01(-0.04%) |
Jun 16, 2015 | 21.62 | 21.71 | 20.08 | 21.35 | 4,247,121 | -0.67(-3.03%) |
Jun 15, 2015 | 22.11 | 22.13 | 21.76 | 22.02 | 1,641,383 | -0.43(-1.93%) |
Jun 12, 2015 | 22.50 | 22.78 | 22.35 | 22.45 | 1,446,344 | -0.22(-0.96%) |
Jun 11, 2015 | 22.73 | 22.88 | 22.46 | 22.67 | 997,695 | -0.08(-0.36%) |
Jun 10, 2015 | 22.70 | 23.04 | 22.56 | 22.75 | 2,365,388 | +0.42(+1.86%) |
Jun 09, 2015 | 22.43 | 22.82 | 22.26 | 22.34 | 2,199,119 | +0.06(+0.28%) |
Jun 08, 2015 | 22.56 | 22.64 | 21.99 | 22.27 | 1,720,469 | -0.36(-1.60%) |
Jun 05, 2015 | 22.27 | 22.77 | 22.17 | 22.64 | 1,298,754 | +0.16(+0.72%) |
Jun 04, 2015 | 22.39 | 22.60 | 22.21 | 22.47 | 2,469,667 | -0.13(-0.56%) |
Jun 03, 2015 | 22.75 | 22.90 | 22.38 | 22.60 | 1,835,493 | -0.12(-0.52%) |
Jun 02, 2015 | 22.47 | 23.12 | 22.27 | 22.72 | 2,723,254 | +0.23(+1.04%) |
Jun 01, 2015 | 22.31 | 22.62 | 21.87 | 22.48 | 2,322,627 | +0.22(+0.97%) |
May 29, 2015 | 23.40 | 23.42 | 22.14 | 22.27 | 5,599,299 | -1.15(-4.92%) |
May 28, 2015 | 24.87 | 24.95 | 23.26 | 23.42 | 7,029,560 | -1.91(-7.54%) |
May 27, 2015 | 25.43 | 25.91 | 25.11 | 25.33 | 1,604,037 | +0.00(+0.00%) |
May 26, 2015 | 25.61 | 25.61 | 25.07 | 25.33 | 1,782,045 | -0.54(-2.09%) |
May 22, 2015 | 25.96 | 25.87 | 25.87 | 25.87 | 1,198,970 | -0.11(-0.42%) |
May 21, 2015 | 25.71 | 26.40 | 25.63 | 25.98 | 2,040,699 | +0.34(+1.33%) |
May 20, 2015 | 25.22 | 25.67 | 24.98 | 25.63 | 2,148,000 | +0.52(+2.08%) |
May 19, 2015 | 25.50 | 25.62 | 24.78 | 25.11 | 1,699,824 | -0.49(-1.90%) |
May 18, 2015 | 25.44 | 25.64 | 25.21 | 25.60 | 1,987,875 | +0.09(+0.35%) |
May 15, 2015 | 25.80 | 25.90 | 25.07 | 25.51 | 2,702,743 | -0.39(-1.49%) |
May 14, 2015 | 25.78 | 26.27 | 25.70 | 25.89 | 2,181,925 | +0.33(+1.30%) |
May 13, 2015 | 25.38 | 25.73 | 25.26 | 25.56 | 2,055,674 | +0.39(+1.54%) |
May 12, 2015 | 25.33 | 25.44 | 24.75 | 25.17 | 1,797,553 | -0.25(-0.99%) |
May 11, 2015 | 25.31 | 25.80 | 25.24 | 25.43 | 1,805,761 | +0.19(+0.75%) |
May 08, 2015 | 25.31 | 25.40 | 24.85 | 25.24 | 1,680,596 | +0.32(+1.26%) |
May 07, 2015 | 25.16 | 25.26 | 24.77 | 24.92 | 2,090,771 | -0.40(-1.56%) |
May 06, 2015 | 25.34 | 25.34 | 24.84 | 25.32 | 2,815,470 | +0.24(+0.97%) |
May 05, 2015 | 25.13 | 25.85 | 24.88 | 25.07 | 2,410,425 | -0.03(-0.11%) |
May 04, 2015 | 25.25 | 25.47 | 24.98 | 25.10 | 2,397,502 | -0.02(-0.07%) |
May 01, 2015 | 24.89 | 25.37 | 24.53 | 25.12 | 3,577,920 | +0.40(+1.60%) |
Apr 30, 2015 | 24.08 | 24.74 | 22.90 | 24.72 | 9,221,371 | -0.72(-2.83%) |
Apr 29, 2015 | 25.01 | 25.98 | 24.88 | 25.44 | 3,284,229 | +0.31(+1.22%) |
Apr 28, 2015 | 25.07 | 25.29 | 24.41 | 25.14 | 2,598,409 | +0.32(+1.27%) |
Apr 27, 2015 | 24.13 | 24.89 | 24.13 | 24.82 | 2,106,201 | +0.80(+3.34%) |
Apr 24, 2015 | 24.26 | 24.33 | 23.84 | 24.02 | 1,932,533 | -0.23(-0.93%) |
Apr 23, 2015 | 24.04 | 24.54 | 23.86 | 24.25 | 1,317,344 | +0.31(+1.28%) |
Apr 22, 2015 | 23.93 | 24.31 | 23.72 | 23.94 | 1,714,721 | -0.14(-0.56%) |
Apr 21, 2015 | 24.87 | 24.95 | 23.90 | 24.08 | 1,700,219 | -0.71(-2.87%) |
Apr 20, 2015 | 24.68 | 25.01 | 24.67 | 24.79 | 1,715,302 | +0.23(+0.95%) |
Apr 17, 2015 | 24.54 | 24.80 | 24.28 | 24.55 | 1,499,891 | -0.33(-1.34%) |
Apr 16, 2015 | 25.20 | 25.23 | 24.66 | 24.89 | 1,998,129 | -0.49(-1.92%) |
Apr 15, 2015 | 23.99 | 25.71 | 23.84 | 25.37 | 3,524,966 | +1.49(+6.26%) |
Apr 14, 2015 | 23.75 | 23.95 | 23.39 | 23.88 | 1,230,413 | +0.28(+1.18%) |
Apr 13, 2015 | 23.95 | 23.99 | 23.53 | 23.60 | 1,491,768 | -0.40(-1.65%) |
Apr 10, 2015 | 23.96 | 24.10 | 23.65 | 23.99 | 1,389,699 | +0.15(+0.64%) |
Apr 09, 2015 | 23.46 | 23.98 | 23.43 | 23.84 | 1,556,530 | +0.25(+1.07%) |
Apr 08, 2015 | 23.94 | 23.98 | 23.55 | 23.59 | 1,214,495 | -0.20(-0.83%) |
Apr 07, 2015 | 24.11 | 24.14 | 23.64 | 23.79 | 1,406,558 | -0.38(-1.57%) |
Apr 06, 2015 | 23.34 | 24.41 | 23.18 | 24.17 | 2,713,558 | +0.75(+3.19%) |
Apr 02, 2015 | 23.50 | 23.42 | 23.42 | 23.42 | 1,740,200 | -0.14(-0.61%) |