Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.81 | 21.85 | 21.15 | 21.24 | 2,916,067 | -0.57(-2.62%) |
Jun 29, 2015 | 21.82 | 22.09 | 21.79 | 21.81 | 1,114,691 | -0.25(-1.15%) |
Jun 26, 2015 | 21.90 | 22.14 | 21.77 | 22.06 | 3,717,028 | +0.16(+0.73%) |
Jun 25, 2015 | 22.39 | 22.54 | 21.89 | 21.90 | 1,643,200 | -0.53(-2.35%) |
Jun 24, 2015 | 21.95 | 22.63 | 21.95 | 22.43 | 2,356,236 | +0.66(+3.02%) |
Jun 23, 2015 | 21.72 | 21.98 | 21.57 | 21.77 | 1,964,634 | +0.12(+0.57%) |
Jun 22, 2015 | 21.79 | 21.89 | 21.59 | 21.65 | 1,542,334 | -0.12(-0.56%) |
Jun 19, 2015 | 22.42 | 22.42 | 21.75 | 21.77 | 1,943,348 | -0.82(-3.61%) |
Jun 18, 2015 | 22.19 | 22.64 | 22.09 | 22.59 | 1,299,917 | +0.57(+2.59%) |
Jun 17, 2015 | 22.24 | 22.24 | 21.74 | 22.02 | 1,413,600 | -0.18(-0.81%) |
Jun 16, 2015 | 21.82 | 22.27 | 21.77 | 22.20 | 1,363,644 | +0.43(+1.96%) |
Jun 15, 2015 | 21.81 | 21.92 | 21.66 | 21.77 | 1,630,762 | -0.40(-1.82%) |
Jun 12, 2015 | 21.99 | 22.24 | 21.90 | 22.18 | 783,920 | +0.18(+0.82%) |
Jun 11, 2015 | 22.15 | 22.15 | 21.82 | 22.00 | 1,958,744 | -0.18(-0.81%) |
Jun 10, 2015 | 22.50 | 22.60 | 22.11 | 22.18 | 1,098,405 | +0.25(+1.12%) |
Jun 09, 2015 | 21.89 | 22.18 | 21.80 | 21.93 | 964,970 | +0.09(+0.43%) |
Jun 08, 2015 | 21.91 | 21.98 | 21.73 | 21.84 | 1,138,375 | -0.12(-0.53%) |
Jun 05, 2015 | 21.83 | 22.19 | 21.70 | 21.95 | 1,153,638 | +0.03(+0.13%) |
Jun 04, 2015 | 21.95 | 22.13 | 21.80 | 21.93 | 698,492 | -0.22(-1.01%) |
Jun 03, 2015 | 22.40 | 22.49 | 22.04 | 22.15 | 1,286,443 | -0.17(-0.74%) |
Jun 02, 2015 | 21.76 | 22.55 | 21.76 | 22.32 | 1,623,812 | +0.60(+2.76%) |
Jun 01, 2015 | 21.70 | 21.70 | 21.47 | 21.72 | 1,455,249 | +0.04(+0.17%) |
May 29, 2015 | 22.00 | 22.21 | 21.67 | 21.68 | 2,263,916 | -0.35(-1.57%) |
May 28, 2015 | 22.19 | 22.19 | 21.82 | 22.03 | 1,199,850 | -0.17(-0.75%) |
May 27, 2015 | 22.04 | 22.23 | 22.00 | 22.19 | 1,698,459 | +0.04(+0.20%) |
May 26, 2015 | 22.48 | 22.53 | 22.09 | 22.15 | 1,265,327 | -0.51(-2.23%) |
May 22, 2015 | 22.71 | 22.66 | 22.66 | 22.66 | 1,111,875 | -0.10(-0.44%) |
May 21, 2015 | 23.25 | 23.27 | 22.68 | 22.76 | 1,314,425 | -0.44(-1.90%) |
May 20, 2015 | 22.92 | 23.36 | 22.92 | 23.20 | 1,584,993 | +0.33(+1.45%) |
May 19, 2015 | 22.95 | 23.10 | 22.67 | 22.86 | 1,747,436 | -0.41(-1.77%) |
May 18, 2015 | 23.37 | 23.49 | 23.14 | 23.28 | 1,791,251 | -0.40(-1.71%) |
May 15, 2015 | 23.80 | 23.82 | 23.45 | 23.68 | 1,405,674 | -0.15(-0.64%) |
May 14, 2015 | 23.61 | 23.86 | 23.45 | 23.83 | 1,689,630 | +0.43(+1.82%) |
May 13, 2015 | 23.41 | 23.71 | 23.33 | 23.41 | 1,383,370 | +0.04(+0.15%) |
May 12, 2015 | 23.24 | 23.74 | 23.10 | 23.37 | 3,100,882 | +0.11(+0.47%) |
May 11, 2015 | 23.46 | 23.48 | 23.18 | 23.26 | 1,420,216 | -0.10(-0.43%) |
May 08, 2015 | 23.40 | 23.55 | 23.11 | 23.36 | 2,442,437 | +0.17(+0.75%) |
May 07, 2015 | 23.16 | 23.27 | 22.94 | 23.19 | 2,041,001 | -0.30(-1.29%) |
May 06, 2015 | 23.76 | 23.85 | 23.37 | 23.49 | 1,569,274 | -0.23(-0.97%) |
May 05, 2015 | 23.60 | 23.76 | 23.49 | 23.72 | 2,458,786 | +0.22(+0.95%) |
May 04, 2015 | 23.98 | 23.98 | 23.49 | 23.50 | 2,086,390 | -0.36(-1.51%) |
May 01, 2015 | 23.67 | 23.98 | 23.62 | 23.86 | 1,833,496 | +0.40(+1.72%) |
Apr 30, 2015 | 23.13 | 23.61 | 22.98 | 23.46 | 3,023,619 | +0.14(+0.62%) |
Apr 29, 2015 | 23.09 | 23.45 | 22.95 | 23.31 | 2,282,175 | +0.04(+0.19%) |
Apr 28, 2015 | 22.77 | 23.29 | 22.74 | 23.27 | 3,090,009 | +0.70(+3.09%) |
Apr 27, 2015 | 22.32 | 22.85 | 22.30 | 22.57 | 2,600,606 | +0.30(+1.33%) |
Apr 24, 2015 | 21.94 | 22.31 | 21.90 | 22.28 | 2,780,787 | +0.58(+2.65%) |
Apr 23, 2015 | 21.21 | 21.78 | 21.17 | 21.70 | 1,427,777 | +0.22(+1.01%) |
Apr 22, 2015 | 21.40 | 21.51 | 21.23 | 21.48 | 934,156 | +0.24(+1.15%) |
Apr 21, 2015 | 21.61 | 21.62 | 21.15 | 21.24 | 1,162,321 | -0.36(-1.67%) |
Apr 20, 2015 | 21.55 | 21.80 | 21.55 | 21.60 | 1,199,489 | +0.00(+0.00%) |
Apr 17, 2015 | 21.51 | 21.66 | 21.46 | 21.60 | 1,437,155 | -0.04(-0.20%) |
Apr 16, 2015 | 21.75 | 21.75 | 21.43 | 21.64 | 1,445,694 | +0.01(+0.03%) |
Apr 15, 2015 | 21.20 | 21.70 | 21.11 | 21.64 | 2,392,395 | +0.50(+2.35%) |
Apr 14, 2015 | 21.21 | 21.27 | 20.80 | 21.14 | 1,613,803 | +0.27(+1.28%) |
Apr 13, 2015 | 20.96 | 21.06 | 20.67 | 20.87 | 2,136,575 | -0.04(-0.17%) |
Apr 10, 2015 | 20.96 | 21.13 | 20.75 | 20.91 | 2,095,298 | -0.03(-0.14%) |
Apr 09, 2015 | 21.10 | 21.21 | 20.92 | 20.94 | 1,759,623 | -0.31(-1.46%) |
Apr 08, 2015 | 21.49 | 21.53 | 21.21 | 21.25 | 1,090,215 | +0.06(+0.27%) |
Apr 07, 2015 | 21.23 | 21.38 | 21.12 | 21.19 | 1,431,814 | -0.06(-0.30%) |
Apr 06, 2015 | 21.18 | 21.36 | 21.07 | 21.25 | 1,394,301 | +0.24(+1.16%) |
Apr 02, 2015 | 20.67 | 21.01 | 21.01 | 21.01 | 1,316,845 | +0.19(+0.93%) |