Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.54 | 21.54 | 21.08 | 21.19 | 2,284,799 | +0.00(+0.00%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.16 | 21.19 | 1,941,863 | -0.66(-3.01%) |
Jun 26, 2015 | 21.82 | 21.98 | 21.80 | 21.85 | 1,210,676 | -0.13(-0.61%) |
Jun 25, 2015 | 22.00 | 22.04 | 21.86 | 21.98 | 1,347,853 | -0.03(-0.15%) |
Jun 24, 2015 | 22.31 | 22.23 | 22.00 | 22.02 | 1,567,075 | -0.29(-1.31%) |
Jun 23, 2015 | 22.27 | 22.42 | 22.27 | 22.31 | 4,633,236 | -0.09(-0.41%) |
Jun 22, 2015 | 22.35 | 22.57 | 22.32 | 22.40 | 5,135,426 | +0.45(+2.05%) |
Jun 19, 2015 | 21.96 | 22.06 | 21.85 | 21.95 | 1,271,067 | -0.23(-1.05%) |
Jun 18, 2015 | 21.94 | 22.47 | 21.89 | 22.18 | 6,330,918 | +0.24(+1.10%) |
Jun 17, 2015 | 22.07 | 22.08 | 21.73 | 21.94 | 4,930,787 | -0.19(-0.87%) |
Jun 16, 2015 | 22.13 | 22.21 | 22.06 | 22.13 | 2,525,763 | -0.21(-0.93%) |
Jun 15, 2015 | 22.33 | 22.44 | 21.81 | 22.34 | 2,668,409 | -0.48(-2.12%) |
Jun 12, 2015 | 22.78 | 22.95 | 22.64 | 22.82 | 910,385 | -0.47(-2.04%) |
Jun 11, 2015 | 23.43 | 23.52 | 23.24 | 23.30 | 1,686,025 | +0.26(+1.12%) |
Jun 10, 2015 | 22.90 | 23.22 | 22.82 | 23.04 | 1,027,833 | +0.55(+2.44%) |
Jun 09, 2015 | 22.43 | 22.63 | 22.31 | 22.49 | 785,212 | -0.01(-0.04%) |
Jun 08, 2015 | 22.47 | 22.58 | 22.41 | 22.50 | 921,430 | +0.15(+0.67%) |
Jun 05, 2015 | 22.35 | 22.46 | 22.23 | 22.35 | 1,107,376 | -0.50(-2.19%) |
Jun 04, 2015 | 22.92 | 23.27 | 22.84 | 22.85 | 1,211,503 | -0.19(-0.83%) |
Jun 03, 2015 | 22.96 | 23.19 | 22.96 | 23.04 | 791,356 | +0.19(+0.84%) |
Jun 02, 2015 | 22.80 | 22.97 | 22.77 | 22.85 | 780,832 | +0.18(+0.81%) |
Jun 01, 2015 | 22.74 | 22.77 | 22.51 | 22.67 | 731,937 | -0.05(-0.22%) |
May 29, 2015 | 22.95 | 23.03 | 22.66 | 22.72 | 1,090,624 | -0.30(-1.30%) |
May 28, 2015 | 22.96 | 23.04 | 22.76 | 23.02 | 759,362 | -0.03(-0.11%) |
May 27, 2015 | 22.71 | 23.07 | 22.69 | 23.04 | 936,825 | +0.27(+1.21%) |
May 26, 2015 | 22.89 | 22.91 | 22.68 | 22.77 | 735,306 | -0.41(-1.76%) |
May 22, 2015 | 23.19 | 23.17 | 23.17 | 23.17 | 639,368 | -0.15(-0.64%) |
May 21, 2015 | 23.22 | 23.37 | 23.22 | 23.32 | 812,648 | +0.02(+0.11%) |
May 20, 2015 | 23.30 | 23.38 | 23.21 | 23.30 | 1,070,553 | +0.17(+0.72%) |
May 19, 2015 | 23.09 | 23.21 | 23.07 | 23.13 | 739,488 | -0.10(-0.43%) |
May 18, 2015 | 23.16 | 23.29 | 23.08 | 23.23 | 759,098 | -0.35(-1.48%) |
May 15, 2015 | 23.43 | 23.59 | 23.34 | 23.58 | 892,110 | +0.33(+1.43%) |
May 14, 2015 | 23.24 | 23.33 | 23.17 | 23.25 | 1,646,824 | +0.32(+1.42%) |
May 13, 2015 | 23.05 | 23.12 | 22.83 | 22.92 | 1,522,869 | +0.07(+0.29%) |
May 12, 2015 | 22.92 | 22.97 | 22.80 | 22.86 | 947,086 | -0.07(-0.33%) |
May 11, 2015 | 22.88 | 23.14 | 22.87 | 22.93 | 2,283,382 | -0.09(-0.40%) |
May 08, 2015 | 22.82 | 23.14 | 22.82 | 23.02 | 1,768,172 | +0.36(+1.59%) |
May 07, 2015 | 22.86 | 22.70 | 22.57 | 22.66 | 2,236,927 | -0.20(-0.88%) |
May 06, 2015 | 22.79 | 23.03 | 22.77 | 22.86 | 1,606,916 | +0.07(+0.32%) |
May 05, 2015 | 22.66 | 22.83 | 22.65 | 22.79 | 5,047,924 | -0.15(-0.63%) |
May 04, 2015 | 22.98 | 23.10 | 22.92 | 22.94 | 2,057,525 | -0.25(-1.08%) |
May 01, 2015 | 23.15 | 23.20 | 23.00 | 23.19 | 652,607 | +0.13(+0.56%) |
Apr 30, 2015 | 23.09 | 23.26 | 23.04 | 23.06 | 2,681,973 | -0.27(-1.14%) |
Apr 29, 2015 | 23.30 | 23.49 | 23.22 | 23.32 | 4,620,552 | +0.05(+0.21%) |
Apr 28, 2015 | 23.05 | 23.35 | 23.01 | 23.28 | 4,649,180 | -0.97(-3.99%) |
Apr 27, 2015 | 24.41 | 24.53 | 24.23 | 24.24 | 1,960,334 | +0.33(+1.38%) |
Apr 24, 2015 | 23.88 | 24.00 | 23.77 | 23.91 | 2,203,122 | +0.14(+0.58%) |
Apr 23, 2015 | 23.45 | 23.87 | 23.42 | 23.78 | 1,961,147 | +0.11(+0.48%) |
Apr 22, 2015 | 23.65 | 23.70 | 23.50 | 23.66 | 2,650,225 | -0.07(-0.31%) |
Apr 21, 2015 | 23.60 | 23.78 | 23.55 | 23.74 | 2,694,300 | +0.37(+1.59%) |
Apr 20, 2015 | 23.27 | 23.48 | 23.24 | 23.36 | 1,342,415 | +0.28(+1.22%) |
Apr 17, 2015 | 23.05 | 23.09 | 22.86 | 23.08 | 1,010,071 | -0.23(-0.97%) |
Apr 16, 2015 | 23.27 | 23.42 | 23.10 | 23.31 | 2,879,990 | -0.05(-0.21%) |
Apr 15, 2015 | 23.41 | 23.42 | 23.18 | 23.36 | 991,119 | +0.13(+0.56%) |
Apr 14, 2015 | 23.27 | 23.31 | 23.13 | 23.23 | 873,522 | -0.18(-0.76%) |
Apr 13, 2015 | 23.47 | 23.57 | 23.33 | 23.40 | 898,485 | -0.05(-0.21%) |
Apr 10, 2015 | 23.32 | 23.45 | 23.28 | 23.45 | 916,667 | -0.06(-0.27%) |
Apr 09, 2015 | 23.59 | 23.61 | 23.38 | 23.52 | 976,673 | -0.19(-0.78%) |
Apr 08, 2015 | 23.95 | 23.97 | 23.62 | 23.70 | 750,464 | -0.07(-0.31%) |
Apr 07, 2015 | 23.92 | 24.03 | 23.77 | 23.78 | 1,269,476 | -0.19(-0.77%) |
Apr 06, 2015 | 23.64 | 24.07 | 23.62 | 23.96 | 1,560,352 | +0.35(+1.47%) |
Apr 02, 2015 | 23.49 | 23.61 | 23.61 | 23.61 | 1,429,863 | +0.59(+2.56%) |