Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.27 | 22.31 | 22.09 | 22.16 | 1,832,443 | -0.07(-0.30%) |
Jun 29, 2015 | 22.50 | 22.56 | 22.19 | 22.22 | 2,846,040 | -0.65(-2.83%) |
Jun 26, 2015 | 22.84 | 22.89 | 22.78 | 22.87 | 1,244,699 | -0.06(-0.25%) |
Jun 25, 2015 | 22.99 | 23.04 | 22.89 | 22.93 | 3,005,153 | +0.03(+0.12%) |
Jun 24, 2015 | 22.88 | 23.02 | 22.84 | 22.90 | 1,927,732 | -0.06(-0.25%) |
Jun 23, 2015 | 22.75 | 22.98 | 22.75 | 22.96 | 1,590,665 | +0.15(+0.65%) |
Jun 22, 2015 | 22.71 | 22.87 | 22.69 | 22.81 | 1,511,236 | +0.16(+0.73%) |
Jun 19, 2015 | 22.83 | 22.86 | 22.56 | 22.64 | 3,022,602 | -0.28(-1.22%) |
Jun 18, 2015 | 22.97 | 23.01 | 22.88 | 22.93 | 2,375,909 | +0.07(+0.29%) |
Jun 17, 2015 | 22.76 | 22.91 | 22.64 | 22.86 | 2,694,681 | +0.09(+0.40%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.63 | 22.77 | 1,320,023 | +0.02(+0.11%) |
Jun 15, 2015 | 22.57 | 22.75 | 22.51 | 22.74 | 2,109,529 | +0.02(+0.11%) |
Jun 12, 2015 | 22.73 | 22.80 | 22.68 | 22.72 | 2,137,801 | -0.26(-1.11%) |
Jun 11, 2015 | 22.99 | 23.06 | 22.86 | 22.97 | 1,502,235 | -0.05(-0.21%) |
Jun 10, 2015 | 23.10 | 23.16 | 23.02 | 23.02 | 1,162,421 | +0.26(+1.12%) |
Jun 09, 2015 | 22.56 | 22.84 | 22.55 | 22.77 | 3,330,247 | +0.22(+0.99%) |
Jun 08, 2015 | 22.83 | 22.83 | 22.45 | 22.55 | 2,157,079 | -0.29(-1.26%) |
Jun 05, 2015 | 22.64 | 22.95 | 22.60 | 22.83 | 1,799,291 | +0.04(+0.18%) |
Jun 04, 2015 | 22.97 | 23.00 | 22.69 | 22.79 | 1,403,196 | -0.30(-1.28%) |
Jun 03, 2015 | 22.99 | 23.19 | 22.97 | 23.09 | 1,147,545 | +0.02(+0.11%) |
Jun 02, 2015 | 22.93 | 23.19 | 22.90 | 23.07 | 1,570,986 | +0.24(+1.05%) |
Jun 01, 2015 | 22.88 | 22.91 | 22.63 | 22.83 | 3,268,491 | -0.07(-0.32%) |
May 29, 2015 | 22.89 | 22.96 | 22.70 | 22.90 | 1,998,152 | -0.17(-0.75%) |
May 28, 2015 | 22.97 | 23.08 | 22.79 | 23.07 | 1,491,497 | +0.04(+0.18%) |
May 27, 2015 | 22.96 | 23.09 | 22.90 | 23.03 | 1,918,851 | +0.03(+0.14%) |
May 26, 2015 | 23.22 | 23.26 | 22.88 | 23.00 | 1,549,954 | -0.48(-2.04%) |
May 22, 2015 | 23.50 | 23.48 | 23.48 | 23.48 | 2,513,363 | -0.17(-0.73%) |
May 21, 2015 | 23.42 | 23.72 | 23.42 | 23.65 | 1,222,760 | +0.19(+0.81%) |
May 20, 2015 | 23.44 | 23.59 | 23.44 | 23.46 | 1,873,249 | -0.02(-0.07%) |
May 19, 2015 | 23.49 | 23.54 | 23.36 | 23.48 | 2,060,575 | -0.19(-0.80%) |
May 18, 2015 | 23.64 | 23.75 | 23.63 | 23.67 | 2,741,827 | -0.18(-0.76%) |
May 15, 2015 | 23.65 | 23.86 | 23.58 | 23.85 | 1,862,446 | +0.07(+0.28%) |
May 14, 2015 | 23.89 | 23.90 | 23.73 | 23.78 | 1,779,125 | +0.03(+0.14%) |
May 13, 2015 | 23.87 | 23.93 | 23.66 | 23.75 | 1,333,510 | -0.02(-0.10%) |
May 12, 2015 | 23.80 | 23.92 | 23.74 | 23.77 | 1,120,627 | -0.02(-0.07%) |
May 11, 2015 | 23.82 | 23.99 | 23.72 | 23.79 | 714,378 | -0.06(-0.24%) |
May 08, 2015 | 23.63 | 23.92 | 23.72 | 23.85 | 1,614,169 | +0.21(+0.91%) |
May 07, 2015 | 23.62 | 23.64 | 23.38 | 23.63 | 1,832,978 | -0.09(-0.38%) |
May 06, 2015 | 23.98 | 24.00 | 23.59 | 23.72 | 1,419,501 | -0.18(-0.76%) |
May 05, 2015 | 24.29 | 24.33 | 23.84 | 23.91 | 1,139,416 | -0.27(-1.12%) |
May 04, 2015 | 24.13 | 24.23 | 24.11 | 24.18 | 1,134,943 | +0.16(+0.65%) |
May 01, 2015 | 23.96 | 24.06 | 23.90 | 24.02 | 1,867,872 | +0.02(+0.07%) |
Apr 30, 2015 | 24.15 | 24.17 | 23.91 | 24.01 | 2,579,543 | -0.35(-1.42%) |
Apr 29, 2015 | 24.26 | 24.38 | 24.22 | 24.35 | 2,390,032 | +0.03(+0.14%) |
Apr 28, 2015 | 24.19 | 24.32 | 24.15 | 24.32 | 1,054,010 | +0.17(+0.72%) |
Apr 27, 2015 | 24.24 | 24.32 | 24.11 | 24.15 | 1,298,201 | +0.01(+0.03%) |
Apr 24, 2015 | 24.18 | 24.23 | 24.05 | 24.14 | 2,409,783 | -0.03(-0.14%) |
Apr 23, 2015 | 23.81 | 24.24 | 23.77 | 24.17 | 873,569 | +0.31(+1.31%) |
Apr 22, 2015 | 23.86 | 23.89 | 23.63 | 23.86 | 694,251 | +0.05(+0.21%) |
Apr 21, 2015 | 24.01 | 24.00 | 23.69 | 23.81 | 1,148,868 | -0.20(-0.82%) |
Apr 20, 2015 | 23.92 | 24.13 | 23.92 | 24.01 | 1,928,353 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.02 | 23.80 | 23.91 | 1,158,447 | -0.12(-0.51%) |
Apr 16, 2015 | 23.96 | 24.14 | 23.82 | 24.04 | 2,479,421 | +0.11(+0.45%) |
Apr 15, 2015 | 23.44 | 24.04 | 23.44 | 23.93 | 2,883,413 | +0.46(+1.97%) |
Apr 14, 2015 | 23.40 | 23.49 | 23.40 | 23.47 | 1,080,860 | +0.21(+0.92%) |
Apr 13, 2015 | 23.29 | 23.40 | 23.21 | 23.25 | 627,098 | -0.03(-0.14%) |
Apr 10, 2015 | 23.25 | 23.33 | 23.23 | 23.29 | 1,247,601 | +0.11(+0.46%) |
Apr 09, 2015 | 23.10 | 23.28 | 23.10 | 23.18 | 2,345,530 | +0.10(+0.43%) |
Apr 08, 2015 | 23.26 | 23.35 | 23.01 | 23.08 | 1,536,901 | +0.00(+0.00%) |
Apr 07, 2015 | 22.96 | 23.27 | 22.96 | 23.08 | 1,658,189 | +0.08(+0.36%) |
Apr 06, 2015 | 22.79 | 23.15 | 22.79 | 23.00 | 1,629,532 | +0.22(+0.98%) |
Apr 02, 2015 | 22.50 | 22.78 | 22.78 | 22.78 | 1,917,381 | +0.27(+1.21%) |