Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.48 | 22.53 | 22.22 | 22.27 | 4,207,230 | +0.02(+0.07%) |
Jun 29, 2015 | 22.41 | 22.54 | 22.23 | 22.26 | 4,199,739 | -0.41(-1.80%) |
Jun 26, 2015 | 22.62 | 22.74 | 22.58 | 22.66 | 4,152,550 | +0.12(+0.53%) |
Jun 25, 2015 | 22.59 | 22.63 | 22.40 | 22.54 | 4,681,183 | -0.06(-0.25%) |
Jun 24, 2015 | 22.76 | 22.78 | 22.54 | 22.60 | 3,195,644 | -0.17(-0.74%) |
Jun 23, 2015 | 22.71 | 22.81 | 22.64 | 22.77 | 3,450,976 | +0.06(+0.25%) |
Jun 22, 2015 | 22.71 | 22.76 | 22.61 | 22.71 | 4,321,372 | +0.24(+1.07%) |
Jun 19, 2015 | 22.55 | 22.75 | 22.46 | 22.47 | 5,548,148 | -0.23(-1.02%) |
Jun 18, 2015 | 22.40 | 22.74 | 22.37 | 22.70 | 4,515,508 | +0.40(+1.79%) |
Jun 17, 2015 | 22.26 | 22.36 | 22.12 | 22.30 | 4,765,217 | +0.13(+0.58%) |
Jun 16, 2015 | 22.05 | 22.24 | 21.99 | 22.18 | 2,535,236 | +0.10(+0.43%) |
Jun 15, 2015 | 22.06 | 22.18 | 21.99 | 22.08 | 4,211,588 | -0.14(-0.65%) |
Jun 12, 2015 | 22.22 | 22.26 | 22.10 | 22.22 | 2,500,781 | -0.05(-0.22%) |
Jun 11, 2015 | 22.09 | 22.30 | 22.04 | 22.27 | 3,011,541 | +0.21(+0.94%) |
Jun 10, 2015 | 21.70 | 22.08 | 21.65 | 22.06 | 6,574,798 | +0.47(+2.19%) |
Jun 09, 2015 | 21.63 | 21.66 | 21.53 | 21.59 | 6,487,901 | -0.08(-0.37%) |
Jun 08, 2015 | 21.82 | 21.90 | 21.66 | 21.67 | 7,287,470 | -0.18(-0.84%) |
Jun 05, 2015 | 21.91 | 21.97 | 21.76 | 21.86 | 8,702,284 | +0.03(+0.15%) |
Jun 04, 2015 | 21.96 | 22.03 | 21.78 | 21.82 | 6,244,947 | -0.26(-1.16%) |
Jun 03, 2015 | 21.99 | 22.08 | 21.89 | 22.08 | 3,747,836 | +0.17(+0.77%) |
Jun 02, 2015 | 21.80 | 22.02 | 21.80 | 21.91 | 5,710,154 | +0.03(+0.15%) |
Jun 01, 2015 | 21.95 | 22.00 | 21.85 | 21.88 | 5,825,105 | +0.00(+0.00%) |
May 29, 2015 | 21.90 | 21.95 | 21.78 | 21.88 | 13,514,759 | -0.06(-0.29%) |
May 28, 2015 | 21.75 | 21.95 | 21.74 | 21.94 | 7,610,127 | +0.12(+0.55%) |
May 27, 2015 | 21.78 | 21.85 | 21.67 | 21.82 | 2,249,156 | +0.14(+0.63%) |
May 26, 2015 | 21.80 | 21.87 | 21.66 | 21.69 | 5,605,509 | -0.14(-0.66%) |
May 22, 2015 | 21.89 | 21.83 | 21.83 | 21.83 | 3,293,078 | -0.06(-0.26%) |
May 21, 2015 | 21.79 | 21.94 | 21.74 | 21.89 | 3,015,614 | +0.02(+0.11%) |
May 20, 2015 | 21.94 | 21.94 | 21.78 | 21.86 | 4,519,699 | +0.04(+0.18%) |
May 19, 2015 | 21.86 | 21.86 | 21.73 | 21.82 | 3,610,956 | +0.02(+0.07%) |
May 18, 2015 | 21.81 | 21.85 | 21.70 | 21.81 | 3,834,038 | +0.02(+0.07%) |
May 15, 2015 | 21.94 | 22.05 | 21.74 | 21.79 | 6,440,286 | -0.13(-0.58%) |
May 14, 2015 | 21.72 | 21.93 | 21.61 | 21.92 | 3,656,969 | +0.31(+1.44%) |
May 13, 2015 | 21.58 | 21.66 | 21.46 | 21.61 | 2,723,980 | +0.02(+0.11%) |
May 12, 2015 | 21.54 | 21.61 | 21.45 | 21.58 | 4,433,060 | -0.07(-0.33%) |
May 11, 2015 | 21.65 | 21.74 | 21.58 | 21.66 | 3,290,102 | -0.06(-0.29%) |
May 08, 2015 | 21.73 | 21.81 | 21.65 | 21.72 | 3,227,120 | +0.15(+0.70%) |
May 07, 2015 | 21.47 | 21.62 | 21.40 | 21.57 | 4,565,469 | +0.10(+0.45%) |
May 06, 2015 | 21.70 | 21.70 | 21.34 | 21.47 | 5,133,213 | -0.21(-0.96%) |
May 05, 2015 | 21.70 | 21.77 | 21.59 | 21.68 | 4,885,284 | -0.04(-0.18%) |
May 04, 2015 | 21.60 | 21.74 | 21.54 | 21.72 | 5,148,471 | +0.14(+0.63%) |
May 01, 2015 | 21.41 | 21.61 | 21.30 | 21.58 | 3,191,113 | +0.25(+1.16%) |
Apr 30, 2015 | 21.37 | 21.49 | 21.26 | 21.34 | 5,475,312 | +0.09(+0.41%) |
Apr 29, 2015 | 21.26 | 21.34 | 21.16 | 21.25 | 3,189,951 | -0.15(-0.71%) |
Apr 28, 2015 | 21.22 | 21.45 | 21.19 | 21.40 | 3,401,512 | +0.13(+0.60%) |
Apr 27, 2015 | 21.60 | 21.60 | 21.26 | 21.27 | 3,875,818 | -0.22(-1.04%) |
Apr 24, 2015 | 21.44 | 21.52 | 21.34 | 21.50 | 2,201,087 | +0.04(+0.19%) |
Apr 23, 2015 | 21.34 | 21.54 | 21.29 | 21.46 | 2,377,832 | +0.08(+0.37%) |
Apr 22, 2015 | 21.41 | 21.43 | 21.16 | 21.38 | 5,327,537 | -0.04(-0.19%) |
Apr 21, 2015 | 21.70 | 21.75 | 21.38 | 21.42 | 3,246,863 | -0.26(-1.22%) |
Apr 20, 2015 | 21.56 | 21.73 | 21.47 | 21.68 | 3,266,869 | +0.27(+1.27%) |
Apr 17, 2015 | 21.57 | 21.63 | 21.31 | 21.41 | 4,967,860 | -0.34(-1.58%) |
Apr 16, 2015 | 21.73 | 21.82 | 21.58 | 21.75 | 3,091,289 | -0.01(-0.04%) |
Apr 15, 2015 | 21.70 | 21.91 | 21.53 | 21.76 | 7,249,938 | +0.35(+1.64%) |
Apr 14, 2015 | 21.41 | 21.54 | 21.35 | 21.41 | 4,225,649 | -0.06(-0.30%) |
Apr 13, 2015 | 21.53 | 21.66 | 21.44 | 21.47 | 3,073,860 | -0.06(-0.26%) |
Apr 10, 2015 | 21.45 | 21.57 | 21.42 | 21.53 | 3,581,375 | +0.11(+0.52%) |
Apr 09, 2015 | 21.46 | 21.58 | 21.38 | 21.42 | 5,109,463 | -0.04(-0.19%) |
Apr 08, 2015 | 21.44 | 21.60 | 21.38 | 21.46 | 7,041,012 | +0.00(+0.00%) |
Apr 07, 2015 | 21.64 | 21.65 | 21.44 | 21.46 | 2,886,109 | -0.15(-0.70%) |
Apr 06, 2015 | 21.32 | 21.69 | 21.28 | 21.61 | 7,079,362 | +0.13(+0.60%) |
Apr 02, 2015 | 21.62 | 21.48 | 21.48 | 21.48 | 4,137,153 | -0.10(-0.45%) |