Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.00 | 22.10 | 21.73 | 22.02 | 3,776,243 | +0.21(+0.95%) |
Jun 29, 2015 | 21.95 | 22.24 | 21.79 | 21.81 | 2,837,038 | -0.45(-2.03%) |
Jun 26, 2015 | 21.90 | 22.27 | 21.72 | 22.26 | 3,418,410 | +0.34(+1.55%) |
Jun 25, 2015 | 22.43 | 22.51 | 21.92 | 21.92 | 3,221,236 | -0.59(-2.60%) |
Jun 24, 2015 | 22.61 | 22.77 | 22.46 | 22.51 | 2,691,551 | -0.16(-0.69%) |
Jun 23, 2015 | 22.77 | 22.91 | 22.64 | 22.67 | 3,230,423 | -0.08(-0.37%) |
Jun 22, 2015 | 22.19 | 23.03 | 22.19 | 22.75 | 6,658,849 | +0.98(+4.48%) |
Jun 19, 2015 | 21.86 | 22.06 | 21.65 | 21.77 | 3,727,057 | -0.13(-0.59%) |
Jun 18, 2015 | 21.91 | 22.01 | 21.61 | 21.90 | 3,028,277 | +0.03(+0.15%) |
Jun 17, 2015 | 21.79 | 21.91 | 21.57 | 21.87 | 3,064,501 | +0.14(+0.67%) |
Jun 16, 2015 | 21.75 | 21.96 | 21.48 | 21.72 | 4,439,859 | -0.04(-0.18%) |
Jun 15, 2015 | 21.52 | 22.05 | 21.49 | 21.76 | 4,530,363 | +0.11(+0.49%) |
Jun 12, 2015 | 21.86 | 21.87 | 21.44 | 21.66 | 6,378,350 | -0.31(-1.40%) |
Jun 11, 2015 | 22.01 | 22.13 | 21.81 | 21.96 | 5,682,753 | +0.03(+0.15%) |
Jun 10, 2015 | 22.29 | 22.34 | 21.91 | 21.93 | 4,188,774 | -0.07(-0.30%) |
Jun 09, 2015 | 22.18 | 22.31 | 21.94 | 22.00 | 3,248,321 | -0.01(-0.05%) |
Jun 08, 2015 | 22.14 | 22.33 | 21.94 | 22.01 | 3,880,383 | -0.24(-1.08%) |
Jun 05, 2015 | 21.82 | 22.36 | 21.55 | 22.25 | 8,263,287 | +0.08(+0.35%) |
Jun 04, 2015 | 22.53 | 22.70 | 22.15 | 22.17 | 3,620,353 | -0.52(-2.31%) |
Jun 03, 2015 | 23.01 | 23.08 | 22.69 | 22.69 | 3,194,969 | -0.49(-2.12%) |
Jun 02, 2015 | 23.06 | 23.46 | 23.02 | 23.18 | 2,814,391 | +0.14(+0.63%) |
Jun 01, 2015 | 23.36 | 23.45 | 23.00 | 23.04 | 3,139,361 | -0.34(-1.46%) |
May 29, 2015 | 23.56 | 23.63 | 23.21 | 23.38 | 4,207,279 | -0.16(-0.69%) |
May 28, 2015 | 23.90 | 24.01 | 23.33 | 23.54 | 4,310,497 | -0.50(-2.07%) |
May 27, 2015 | 24.35 | 24.53 | 23.86 | 24.04 | 3,133,193 | -0.31(-1.26%) |
May 26, 2015 | 24.47 | 24.67 | 24.33 | 24.34 | 2,435,305 | -0.28(-1.13%) |
May 22, 2015 | 25.02 | 24.62 | 24.62 | 24.62 | 3,031,747 | -0.52(-2.08%) |
May 21, 2015 | 25.21 | 25.62 | 25.07 | 25.15 | 2,591,013 | -0.03(-0.13%) |
May 20, 2015 | 25.20 | 25.27 | 24.92 | 25.18 | 2,089,026 | +0.02(+0.09%) |
May 19, 2015 | 25.32 | 25.47 | 24.94 | 25.16 | 3,292,082 | -0.41(-1.61%) |
May 18, 2015 | 25.39 | 25.78 | 25.22 | 25.57 | 2,747,266 | +0.09(+0.35%) |
May 15, 2015 | 24.89 | 25.62 | 24.64 | 25.48 | 3,137,981 | +0.59(+2.35%) |
May 14, 2015 | 24.90 | 25.01 | 24.72 | 24.90 | 2,604,206 | +0.07(+0.29%) |
May 13, 2015 | 24.76 | 26.38 | 24.66 | 24.82 | 9,578,053 | +0.64(+2.65%) |
May 12, 2015 | 24.16 | 24.33 | 23.93 | 24.18 | 4,610,464 | -0.01(-0.05%) |
May 11, 2015 | 24.98 | 24.98 | 24.13 | 24.19 | 3,429,110 | -0.76(-3.06%) |
May 08, 2015 | 24.66 | 25.00 | 24.22 | 24.96 | 4,791,552 | +0.46(+1.89%) |
May 07, 2015 | 24.97 | 25.05 | 24.14 | 24.50 | 6,710,689 | -0.51(-2.05%) |
May 06, 2015 | 26.15 | 26.15 | 24.69 | 25.01 | 12,584,397 | -1.73(-6.49%) |
May 05, 2015 | 26.97 | 27.31 | 26.72 | 26.74 | 3,437,604 | -0.09(-0.35%) |
May 04, 2015 | 27.13 | 27.25 | 26.83 | 26.84 | 2,636,235 | -0.30(-1.11%) |
May 01, 2015 | 26.84 | 27.17 | 26.69 | 27.14 | 2,363,884 | +0.31(+1.16%) |
Apr 30, 2015 | 27.10 | 27.20 | 26.36 | 26.83 | 5,037,279 | -0.27(-1.01%) |
Apr 29, 2015 | 26.75 | 27.17 | 26.64 | 27.10 | 1,784,314 | +0.20(+0.73%) |
Apr 28, 2015 | 26.75 | 27.03 | 26.63 | 26.91 | 2,554,829 | +0.15(+0.57%) |
Apr 27, 2015 | 27.23 | 27.27 | 26.70 | 26.75 | 2,397,273 | -0.36(-1.34%) |
Apr 24, 2015 | 27.15 | 27.32 | 26.97 | 27.12 | 1,879,729 | -0.02(-0.06%) |
Apr 23, 2015 | 27.02 | 27.41 | 26.99 | 27.13 | 1,575,545 | +0.18(+0.65%) |
Apr 22, 2015 | 26.61 | 26.98 | 26.31 | 26.96 | 2,870,403 | +0.48(+1.83%) |
Apr 21, 2015 | 27.20 | 27.25 | 26.37 | 26.47 | 3,955,585 | -0.59(-2.18%) |
Apr 20, 2015 | 27.30 | 27.53 | 27.03 | 27.06 | 3,618,690 | -0.23(-0.83%) |
Apr 17, 2015 | 27.51 | 27.59 | 27.11 | 27.29 | 2,579,368 | -0.44(-1.59%) |
Apr 16, 2015 | 28.00 | 28.07 | 27.42 | 27.73 | 2,355,074 | -0.40(-1.43%) |
Apr 15, 2015 | 27.26 | 28.38 | 27.13 | 28.13 | 4,957,215 | +1.03(+3.80%) |
Apr 14, 2015 | 26.42 | 27.11 | 26.37 | 27.10 | 2,507,736 | +0.85(+3.25%) |
Apr 13, 2015 | 26.62 | 26.74 | 26.03 | 26.24 | 2,668,599 | -0.33(-1.24%) |
Apr 10, 2015 | 26.54 | 26.68 | 26.48 | 26.58 | 1,596,615 | +0.09(+0.35%) |
Apr 09, 2015 | 26.32 | 26.56 | 26.20 | 26.48 | 1,999,148 | +0.23(+0.86%) |
Apr 08, 2015 | 26.79 | 26.92 | 26.18 | 26.26 | 2,314,675 | -0.43(-1.61%) |
Apr 07, 2015 | 26.87 | 26.94 | 26.57 | 26.69 | 3,011,129 | -0.23(-0.86%) |
Apr 06, 2015 | 26.53 | 27.04 | 26.52 | 26.92 | 2,707,843 | +0.44(+1.66%) |
Apr 02, 2015 | 26.58 | 26.48 | 26.48 | 26.48 | 2,310,887 | -0.15(-0.56%) |