Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.84 | 21.18 | 20.56 | 20.70 | 1,247,919 | +0.09(+0.45%) |
Jun 29, 2015 | 21.12 | 21.30 | 20.58 | 20.61 | 1,151,464 | -0.71(-3.35%) |
Jun 26, 2015 | 21.41 | 21.63 | 21.19 | 21.32 | 4,025,513 | -0.04(-0.18%) |
Jun 25, 2015 | 20.98 | 21.40 | 20.89 | 21.36 | 2,036,510 | +0.45(+2.13%) |
Jun 24, 2015 | 21.16 | 21.29 | 20.82 | 20.91 | 1,130,923 | -0.15(-0.73%) |
Jun 23, 2015 | 21.46 | 21.65 | 21.05 | 21.07 | 1,478,310 | -0.32(-1.51%) |
Jun 22, 2015 | 21.54 | 21.78 | 21.29 | 21.39 | 1,046,397 | -0.05(-0.22%) |
Jun 19, 2015 | 21.74 | 21.74 | 21.41 | 21.44 | 1,622,863 | -0.26(-1.20%) |
Jun 18, 2015 | 21.69 | 21.88 | 21.54 | 21.70 | 1,826,066 | +0.12(+0.53%) |
Jun 17, 2015 | 22.01 | 22.29 | 21.35 | 21.58 | 1,317,061 | -0.34(-1.54%) |
Jun 16, 2015 | 21.93 | 22.02 | 21.83 | 21.92 | 932,127 | +0.06(+0.28%) |
Jun 15, 2015 | 21.58 | 21.92 | 21.46 | 21.86 | 925,371 | -0.04(-0.18%) |
Jun 12, 2015 | 21.90 | 22.01 | 21.73 | 21.90 | 530,305 | -0.17(-0.77%) |
Jun 11, 2015 | 22.31 | 22.39 | 21.98 | 22.07 | 624,816 | -0.25(-1.10%) |
Jun 10, 2015 | 22.28 | 22.55 | 22.16 | 22.31 | 650,265 | +0.26(+1.18%) |
Jun 09, 2015 | 21.98 | 22.29 | 21.91 | 22.05 | 1,317,399 | +0.04(+0.17%) |
Jun 08, 2015 | 22.11 | 22.27 | 21.99 | 22.01 | 686,674 | -0.25(-1.14%) |
Jun 05, 2015 | 22.30 | 22.40 | 22.11 | 22.27 | 542,703 | -0.05(-0.24%) |
Jun 04, 2015 | 22.53 | 22.53 | 22.18 | 22.32 | 627,708 | -0.36(-1.59%) |
Jun 03, 2015 | 22.32 | 22.77 | 22.29 | 22.68 | 1,005,215 | +0.41(+1.83%) |
Jun 02, 2015 | 22.19 | 22.60 | 22.09 | 22.27 | 575,088 | +0.06(+0.28%) |
Jun 01, 2015 | 22.57 | 22.67 | 22.14 | 22.21 | 968,595 | -0.25(-1.09%) |
May 29, 2015 | 22.56 | 22.64 | 22.34 | 22.46 | 890,798 | -0.15(-0.68%) |
May 28, 2015 | 22.47 | 22.64 | 22.34 | 22.61 | 694,651 | +0.12(+0.55%) |
May 27, 2015 | 22.52 | 22.55 | 22.24 | 22.49 | 1,633,663 | +0.07(+0.31%) |
May 26, 2015 | 22.70 | 23.00 | 22.03 | 22.42 | 1,925,931 | -0.39(-1.72%) |
May 22, 2015 | 23.41 | 22.81 | 22.81 | 22.81 | 844,570 | -0.57(-2.43%) |
May 21, 2015 | 23.00 | 23.62 | 22.99 | 23.38 | 1,236,919 | +0.42(+1.84%) |
May 20, 2015 | 23.04 | 23.30 | 22.85 | 22.96 | 1,922,820 | +0.08(+0.34%) |
May 19, 2015 | 22.41 | 22.88 | 22.24 | 22.88 | 1,373,214 | +0.49(+2.20%) |
May 18, 2015 | 21.94 | 22.51 | 21.69 | 22.39 | 1,212,310 | +0.36(+1.64%) |
May 15, 2015 | 22.54 | 22.54 | 21.99 | 22.03 | 1,209,968 | -0.45(-1.98%) |
May 14, 2015 | 21.97 | 22.58 | 21.79 | 22.47 | 1,252,727 | +0.67(+3.06%) |
May 13, 2015 | 21.98 | 21.98 | 21.62 | 21.81 | 724,909 | -0.05(-0.25%) |
May 12, 2015 | 22.16 | 22.16 | 21.74 | 21.86 | 962,610 | -0.41(-1.86%) |
May 11, 2015 | 22.64 | 22.67 | 22.26 | 22.27 | 720,056 | -0.42(-1.86%) |
May 08, 2015 | 22.94 | 23.08 | 22.57 | 22.70 | 700,335 | +0.11(+0.48%) |
May 07, 2015 | 22.52 | 22.63 | 21.91 | 22.59 | 1,449,257 | +0.00(+0.00%) |
May 06, 2015 | 22.55 | 22.84 | 22.26 | 22.59 | 900,949 | +0.09(+0.41%) |
May 05, 2015 | 23.25 | 23.51 | 22.44 | 22.50 | 1,449,609 | -0.76(-3.25%) |
May 04, 2015 | 23.41 | 23.76 | 23.22 | 23.25 | 1,199,862 | +0.35(+1.53%) |
May 01, 2015 | 22.65 | 22.99 | 22.54 | 22.90 | 1,055,965 | +0.37(+1.66%) |
Apr 30, 2015 | 22.76 | 22.94 | 22.49 | 22.53 | 1,385,581 | -0.37(-1.63%) |
Apr 29, 2015 | 23.32 | 23.41 | 22.84 | 22.90 | 1,383,906 | -0.55(-2.34%) |
Apr 28, 2015 | 22.57 | 23.76 | 22.54 | 23.45 | 3,003,620 | +0.08(+0.33%) |
Apr 27, 2015 | 23.54 | 23.57 | 23.09 | 23.38 | 1,038,500 | -0.15(-0.65%) |
Apr 24, 2015 | 23.64 | 23.76 | 23.47 | 23.53 | 792,283 | -0.08(-0.32%) |
Apr 23, 2015 | 23.67 | 23.80 | 23.54 | 23.60 | 799,882 | -0.12(-0.51%) |
Apr 22, 2015 | 23.81 | 23.92 | 23.47 | 23.73 | 572,711 | -0.03(-0.13%) |
Apr 21, 2015 | 24.20 | 24.30 | 23.57 | 23.76 | 739,116 | -0.42(-1.74%) |
Apr 20, 2015 | 24.24 | 24.37 | 23.95 | 24.18 | 1,943,350 | +0.12(+0.51%) |
Apr 17, 2015 | 24.17 | 24.37 | 24.00 | 24.05 | 698,287 | -0.24(-1.00%) |
Apr 16, 2015 | 24.51 | 24.64 | 24.28 | 24.30 | 581,426 | -0.21(-0.84%) |
Apr 15, 2015 | 24.49 | 24.76 | 24.28 | 24.50 | 1,003,754 | +0.10(+0.41%) |
Apr 14, 2015 | 24.60 | 24.75 | 24.31 | 24.41 | 1,205,803 | -0.14(-0.59%) |
Apr 13, 2015 | 24.68 | 24.84 | 24.49 | 24.55 | 972,186 | +0.05(+0.22%) |
Apr 10, 2015 | 24.31 | 24.62 | 24.17 | 24.50 | 1,207,252 | +0.31(+1.26%) |
Apr 09, 2015 | 23.98 | 24.26 | 23.84 | 24.19 | 1,395,652 | +0.24(+1.02%) |
Apr 08, 2015 | 24.22 | 24.35 | 23.91 | 23.95 | 1,262,668 | -0.30(-1.23%) |
Apr 07, 2015 | 24.20 | 24.40 | 24.17 | 24.24 | 1,725,280 | -0.05(-0.22%) |
Apr 06, 2015 | 23.86 | 24.30 | 23.85 | 24.30 | 2,045,033 | +0.29(+1.21%) |
Apr 02, 2015 | 24.30 | 24.01 | 24.01 | 24.01 | 2,028,719 | -0.40(-1.63%) |