Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.31 | 21.36 | 20.95 | 21.09 | 3,063,623 | -0.14(-0.66%) |
Jun 29, 2015 | 21.16 | 21.46 | 21.10 | 21.23 | 1,756,509 | -0.62(-2.82%) |
Jun 26, 2015 | 21.79 | 21.85 | 21.63 | 21.84 | 1,388,420 | +0.20(+0.90%) |
Jun 25, 2015 | 21.81 | 21.84 | 21.55 | 21.65 | 1,463,604 | -0.33(-1.49%) |
Jun 24, 2015 | 21.95 | 22.23 | 21.94 | 21.98 | 1,179,293 | -0.08(-0.35%) |
Jun 23, 2015 | 21.84 | 22.11 | 21.83 | 22.06 | 1,051,646 | +0.06(+0.28%) |
Jun 22, 2015 | 21.98 | 22.13 | 21.76 | 21.99 | 1,694,206 | +0.10(+0.46%) |
Jun 19, 2015 | 21.91 | 21.99 | 21.73 | 21.89 | 1,914,247 | -0.31(-1.41%) |
Jun 18, 2015 | 22.27 | 22.38 | 21.91 | 22.20 | 1,551,640 | +0.15(+0.67%) |
Jun 17, 2015 | 22.16 | 22.32 | 21.92 | 22.06 | 2,060,913 | -0.18(-0.81%) |
Jun 16, 2015 | 21.93 | 22.27 | 21.87 | 22.23 | 1,856,170 | +0.00(+0.00%) |
Jun 15, 2015 | 21.88 | 22.29 | 21.84 | 22.23 | 1,860,083 | -0.28(-1.25%) |
Jun 12, 2015 | 22.62 | 22.66 | 22.38 | 22.52 | 1,483,277 | -0.05(-0.24%) |
Jun 11, 2015 | 22.87 | 22.91 | 22.51 | 22.57 | 1,309,736 | -0.75(-3.21%) |
Jun 10, 2015 | 22.98 | 23.39 | 22.92 | 23.32 | 1,656,352 | +0.93(+4.15%) |
Jun 09, 2015 | 22.64 | 22.72 | 22.37 | 22.39 | 1,387,694 | -0.20(-0.86%) |
Jun 08, 2015 | 22.58 | 22.71 | 22.49 | 22.59 | 1,133,561 | +0.08(+0.35%) |
Jun 05, 2015 | 22.05 | 22.57 | 21.89 | 22.51 | 1,694,881 | -0.17(-0.76%) |
Jun 04, 2015 | 22.87 | 22.98 | 22.43 | 22.68 | 2,303,043 | -0.58(-2.48%) |
Jun 03, 2015 | 23.36 | 23.64 | 23.19 | 23.26 | 1,462,303 | +0.01(+0.03%) |
Jun 02, 2015 | 22.91 | 23.43 | 22.91 | 23.25 | 2,227,618 | +0.98(+4.42%) |
Jun 01, 2015 | 22.59 | 22.67 | 22.09 | 22.27 | 1,663,427 | -0.19(-0.83%) |
May 29, 2015 | 22.52 | 22.62 | 22.41 | 22.45 | 1,470,308 | -0.07(-0.31%) |
May 28, 2015 | 22.64 | 22.66 | 22.32 | 22.52 | 1,765,980 | -0.18(-0.79%) |
May 27, 2015 | 22.61 | 22.80 | 22.54 | 22.70 | 1,899,179 | +0.11(+0.48%) |
May 26, 2015 | 22.87 | 22.95 | 22.47 | 22.59 | 1,905,021 | -0.87(-3.72%) |
May 22, 2015 | 23.48 | 23.47 | 23.47 | 23.47 | 2,481,536 | -0.05(-0.23%) |
May 21, 2015 | 23.23 | 23.65 | 23.21 | 23.52 | 1,879,572 | +0.43(+1.86%) |
May 20, 2015 | 23.07 | 23.23 | 22.94 | 23.09 | 1,758,433 | +0.06(+0.27%) |
May 19, 2015 | 23.30 | 23.34 | 22.86 | 23.03 | 2,915,193 | -0.73(-3.09%) |
May 18, 2015 | 23.82 | 23.82 | 23.52 | 23.76 | 1,602,778 | +0.02(+0.07%) |
May 15, 2015 | 23.67 | 23.91 | 23.40 | 23.75 | 1,737,374 | -0.30(-1.24%) |
May 14, 2015 | 24.29 | 24.32 | 23.96 | 24.05 | 2,693,998 | +0.32(+1.36%) |
May 13, 2015 | 23.78 | 23.88 | 23.60 | 23.73 | 1,705,006 | +0.31(+1.31%) |
May 12, 2015 | 23.35 | 23.53 | 23.25 | 23.42 | 2,306,113 | +0.38(+1.66%) |
May 11, 2015 | 23.11 | 23.24 | 22.97 | 23.04 | 1,557,316 | -0.28(-1.21%) |
May 08, 2015 | 23.02 | 23.34 | 22.78 | 23.32 | 2,552,395 | +0.11(+0.46%) |
May 07, 2015 | 23.47 | 23.47 | 22.77 | 23.21 | 3,132,746 | -0.55(-2.32%) |
May 06, 2015 | 24.37 | 24.41 | 23.57 | 23.76 | 3,642,252 | -0.17(-0.70%) |
May 05, 2015 | 24.17 | 24.57 | 23.89 | 23.93 | 3,583,657 | -0.36(-1.48%) |
May 04, 2015 | 24.42 | 24.54 | 24.19 | 24.29 | 1,828,502 | +0.00(+0.00%) |
May 01, 2015 | 24.32 | 25.08 | 24.11 | 24.29 | 3,058,513 | +0.76(+3.22%) |
Apr 30, 2015 | 23.30 | 23.82 | 23.21 | 23.53 | 3,385,031 | -0.31(-1.28%) |
Apr 29, 2015 | 23.96 | 24.19 | 23.49 | 23.84 | 4,838,340 | -0.72(-2.93%) |
Apr 28, 2015 | 24.68 | 24.80 | 24.41 | 24.56 | 1,711,565 | +0.18(+0.72%) |
Apr 27, 2015 | 24.28 | 24.64 | 24.28 | 24.38 | 1,287,006 | +0.35(+1.46%) |
Apr 24, 2015 | 24.12 | 24.21 | 23.87 | 24.03 | 1,955,061 | -0.18(-0.76%) |
Apr 23, 2015 | 23.76 | 24.41 | 23.73 | 24.22 | 2,308,427 | +0.63(+2.66%) |
Apr 22, 2015 | 23.61 | 23.72 | 23.39 | 23.59 | 2,335,890 | -0.05(-0.19%) |
Apr 21, 2015 | 23.97 | 24.00 | 23.46 | 23.63 | 1,991,670 | -0.38(-1.59%) |
Apr 20, 2015 | 23.96 | 24.32 | 23.92 | 24.02 | 3,248,306 | -0.12(-0.51%) |
Apr 17, 2015 | 24.01 | 24.25 | 23.90 | 24.14 | 1,941,257 | -0.27(-1.10%) |
Apr 16, 2015 | 24.65 | 24.70 | 24.12 | 24.41 | 2,645,040 | -0.31(-1.27%) |
Apr 15, 2015 | 24.26 | 24.87 | 23.88 | 24.72 | 5,180,492 | +1.29(+5.49%) |
Apr 14, 2015 | 23.21 | 23.46 | 23.11 | 23.44 | 3,282,370 | +0.79(+3.48%) |
Apr 13, 2015 | 23.01 | 23.08 | 22.58 | 22.65 | 3,001,798 | -0.44(-1.92%) |
Apr 10, 2015 | 23.22 | 23.37 | 23.04 | 23.09 | 2,061,167 | +0.05(+0.23%) |
Apr 09, 2015 | 22.78 | 23.08 | 22.68 | 23.04 | 1,970,610 | +0.44(+1.93%) |
Apr 08, 2015 | 23.14 | 23.16 | 22.48 | 22.60 | 3,599,354 | +0.26(+1.16%) |
Apr 07, 2015 | 22.40 | 22.54 | 22.26 | 22.34 | 2,102,974 | +0.05(+0.24%) |
Apr 06, 2015 | 21.85 | 22.46 | 21.78 | 22.29 | 1,423,382 | +0.58(+2.68%) |
Apr 02, 2015 | 21.64 | 21.71 | 21.71 | 21.71 | 1,417,123 | +0.18(+0.85%) |