Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.28 | 22.32 | 22.10 | 22.16 | 1,831,916 | -0.07(-0.30%) |
Jun 29, 2015 | 22.51 | 22.57 | 22.20 | 22.23 | 2,845,221 | -0.65(-2.83%) |
Jun 26, 2015 | 22.85 | 22.90 | 22.78 | 22.88 | 1,244,341 | -0.06(-0.25%) |
Jun 25, 2015 | 23.00 | 23.05 | 22.90 | 22.93 | 3,004,289 | +0.03(+0.12%) |
Jun 24, 2015 | 22.89 | 23.03 | 22.85 | 22.91 | 1,927,178 | -0.06(-0.25%) |
Jun 23, 2015 | 22.76 | 22.99 | 22.75 | 22.96 | 1,590,208 | +0.15(+0.65%) |
Jun 22, 2015 | 22.72 | 22.87 | 22.69 | 22.82 | 1,510,801 | +0.16(+0.73%) |
Jun 19, 2015 | 22.83 | 22.87 | 22.57 | 22.65 | 3,021,733 | -0.28(-1.22%) |
Jun 18, 2015 | 22.98 | 23.01 | 22.89 | 22.93 | 2,375,226 | +0.07(+0.29%) |
Jun 17, 2015 | 22.77 | 22.92 | 22.64 | 22.87 | 2,693,906 | +0.09(+0.40%) |
Jun 16, 2015 | 22.74 | 22.78 | 22.64 | 22.78 | 1,319,643 | +0.02(+0.11%) |
Jun 15, 2015 | 22.58 | 22.76 | 22.52 | 22.75 | 2,108,922 | +0.02(+0.11%) |
Jun 12, 2015 | 22.73 | 22.81 | 22.68 | 22.73 | 2,137,186 | -0.26(-1.11%) |
Jun 11, 2015 | 23.00 | 23.06 | 22.87 | 22.98 | 1,501,803 | -0.05(-0.21%) |
Jun 10, 2015 | 23.11 | 23.16 | 23.03 | 23.03 | 1,162,087 | +0.26(+1.12%) |
Jun 09, 2015 | 22.57 | 22.85 | 22.56 | 22.78 | 3,329,289 | +0.22(+0.99%) |
Jun 08, 2015 | 22.83 | 22.84 | 22.45 | 22.55 | 2,156,459 | -0.29(-1.26%) |
Jun 05, 2015 | 22.64 | 22.96 | 22.60 | 22.84 | 1,798,773 | +0.04(+0.18%) |
Jun 04, 2015 | 22.97 | 23.01 | 22.70 | 22.80 | 1,402,793 | -0.30(-1.29%) |
Jun 03, 2015 | 23.00 | 23.20 | 22.98 | 23.10 | 1,147,215 | +0.02(+0.11%) |
Jun 02, 2015 | 22.94 | 23.20 | 22.91 | 23.07 | 1,570,534 | +0.24(+1.05%) |
Jun 01, 2015 | 22.89 | 22.92 | 22.64 | 22.83 | 3,267,551 | -0.07(-0.32%) |
May 29, 2015 | 22.90 | 22.96 | 22.71 | 22.91 | 1,997,577 | -0.17(-0.75%) |
May 28, 2015 | 22.98 | 23.09 | 22.79 | 23.08 | 1,491,068 | +0.04(+0.18%) |
May 27, 2015 | 22.96 | 23.10 | 22.91 | 23.04 | 1,918,299 | +0.03(+0.14%) |
May 26, 2015 | 23.23 | 23.27 | 22.89 | 23.01 | 1,549,508 | -0.48(-2.04%) |
May 22, 2015 | 23.51 | 23.48 | 23.48 | 23.48 | 2,512,640 | -0.17(-0.73%) |
May 21, 2015 | 23.43 | 23.72 | 23.43 | 23.66 | 1,222,409 | +0.19(+0.81%) |
May 20, 2015 | 23.45 | 23.60 | 23.44 | 23.47 | 1,872,711 | -0.02(-0.07%) |
May 19, 2015 | 23.50 | 23.55 | 23.37 | 23.48 | 2,059,983 | -0.19(-0.80%) |
May 18, 2015 | 23.65 | 23.76 | 23.63 | 23.67 | 2,741,039 | -0.18(-0.76%) |
May 15, 2015 | 23.66 | 23.86 | 23.58 | 23.86 | 1,861,910 | +0.07(+0.28%) |
May 14, 2015 | 23.90 | 23.90 | 23.73 | 23.79 | 1,778,613 | +0.03(+0.14%) |
May 13, 2015 | 23.88 | 23.94 | 23.67 | 23.76 | 1,333,127 | -0.02(-0.10%) |
May 12, 2015 | 23.81 | 23.93 | 23.75 | 23.78 | 1,120,305 | -0.02(-0.07%) |
May 11, 2015 | 23.82 | 24.00 | 23.73 | 23.80 | 714,172 | -0.06(-0.24%) |
May 08, 2015 | 23.64 | 23.93 | 23.73 | 23.86 | 1,613,705 | +0.21(+0.91%) |
May 07, 2015 | 23.62 | 23.65 | 23.39 | 23.64 | 1,832,451 | -0.09(-0.38%) |
May 06, 2015 | 23.99 | 24.00 | 23.60 | 23.73 | 1,419,093 | -0.18(-0.76%) |
May 05, 2015 | 24.29 | 24.33 | 23.85 | 23.91 | 1,139,088 | -0.27(-1.13%) |
May 04, 2015 | 24.14 | 24.23 | 24.12 | 24.19 | 1,134,617 | +0.16(+0.65%) |
May 01, 2015 | 23.97 | 24.07 | 23.90 | 24.03 | 1,867,335 | +0.02(+0.07%) |
Apr 30, 2015 | 24.15 | 24.18 | 23.91 | 24.01 | 2,578,802 | -0.35(-1.42%) |
Apr 29, 2015 | 24.27 | 24.39 | 24.23 | 24.36 | 2,389,345 | +0.03(+0.14%) |
Apr 28, 2015 | 24.19 | 24.33 | 24.15 | 24.33 | 1,053,707 | +0.17(+0.72%) |
Apr 27, 2015 | 24.24 | 24.33 | 24.12 | 24.15 | 1,297,828 | +0.01(+0.03%) |
Apr 24, 2015 | 24.19 | 24.24 | 24.06 | 24.14 | 2,409,090 | -0.03(-0.14%) |
Apr 23, 2015 | 23.81 | 24.25 | 23.78 | 24.18 | 873,318 | +0.31(+1.31%) |
Apr 22, 2015 | 23.87 | 23.90 | 23.64 | 23.86 | 694,052 | +0.05(+0.21%) |
Apr 21, 2015 | 24.01 | 24.00 | 23.70 | 23.81 | 1,148,538 | -0.20(-0.82%) |
Apr 20, 2015 | 23.93 | 24.14 | 23.93 | 24.01 | 1,927,799 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.03 | 23.81 | 23.92 | 1,158,114 | -0.12(-0.51%) |
Apr 16, 2015 | 23.97 | 24.14 | 23.82 | 24.05 | 2,478,708 | +0.11(+0.45%) |
Apr 15, 2015 | 23.45 | 24.05 | 23.45 | 23.94 | 2,882,584 | +0.46(+1.97%) |
Apr 14, 2015 | 23.41 | 23.50 | 23.40 | 23.48 | 1,080,549 | +0.21(+0.92%) |
Apr 13, 2015 | 23.29 | 23.40 | 23.22 | 23.26 | 626,918 | -0.03(-0.14%) |
Apr 10, 2015 | 23.25 | 23.34 | 23.24 | 23.29 | 1,247,243 | +0.11(+0.46%) |
Apr 09, 2015 | 23.11 | 23.29 | 23.11 | 23.19 | 2,344,855 | +0.10(+0.43%) |
Apr 08, 2015 | 23.27 | 23.36 | 23.01 | 23.09 | 1,536,459 | +0.00(+0.00%) |
Apr 07, 2015 | 22.96 | 23.28 | 22.96 | 23.09 | 1,657,712 | +0.08(+0.36%) |
Apr 06, 2015 | 22.80 | 23.16 | 22.80 | 23.01 | 1,629,064 | +0.22(+0.98%) |
Apr 02, 2015 | 22.50 | 22.78 | 22.78 | 22.78 | 1,916,830 | +0.27(+1.21%) |