Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.05 | 23.14 | 22.62 | 22.74 | 3,220,314 | -0.19(-0.81%) |
Jun 29, 2015 | 23.58 | 23.66 | 22.90 | 22.93 | 2,926,626 | -0.89(-3.72%) |
Jun 26, 2015 | 23.57 | 24.10 | 23.55 | 23.81 | 6,972,273 | +0.25(+1.05%) |
Jun 25, 2015 | 23.69 | 23.73 | 23.37 | 23.57 | 3,560,433 | -0.10(-0.43%) |
Jun 24, 2015 | 23.74 | 23.91 | 23.64 | 23.67 | 6,096,127 | -0.06(-0.24%) |
Jun 23, 2015 | 23.80 | 23.95 | 23.68 | 23.73 | 3,105,911 | -0.06(-0.24%) |
Jun 22, 2015 | 23.72 | 23.89 | 23.64 | 23.78 | 2,701,529 | +0.17(+0.73%) |
Jun 19, 2015 | 23.89 | 23.97 | 23.55 | 23.61 | 5,872,042 | -0.30(-1.24%) |
Jun 18, 2015 | 23.94 | 24.20 | 23.89 | 23.91 | 3,524,967 | +0.05(+0.20%) |
Jun 17, 2015 | 23.50 | 23.89 | 23.32 | 23.86 | 3,316,665 | +0.50(+2.16%) |
Jun 16, 2015 | 22.96 | 23.36 | 22.84 | 23.35 | 3,289,643 | +0.45(+1.97%) |
Jun 15, 2015 | 23.04 | 23.06 | 22.76 | 22.90 | 3,252,014 | -0.23(-1.00%) |
Jun 12, 2015 | 23.42 | 23.55 | 23.09 | 23.13 | 3,712,467 | -0.41(-1.75%) |
Jun 11, 2015 | 23.30 | 23.55 | 23.28 | 23.54 | 2,928,658 | +0.22(+0.93%) |
Jun 10, 2015 | 23.13 | 23.52 | 23.04 | 23.33 | 3,332,713 | +0.30(+1.31%) |
Jun 09, 2015 | 23.00 | 23.22 | 22.89 | 23.03 | 3,160,159 | +0.17(+0.76%) |
Jun 08, 2015 | 22.73 | 22.96 | 22.67 | 22.85 | 3,151,131 | +0.17(+0.76%) |
Jun 05, 2015 | 22.42 | 22.79 | 22.41 | 22.68 | 3,394,438 | +0.24(+1.07%) |
Jun 04, 2015 | 22.62 | 22.73 | 22.34 | 22.44 | 3,222,299 | -0.27(-1.21%) |
Jun 03, 2015 | 22.72 | 22.76 | 22.49 | 22.72 | 4,419,338 | +0.07(+0.31%) |
Jun 02, 2015 | 22.73 | 22.96 | 22.64 | 22.65 | 3,238,765 | -0.20(-0.87%) |
Jun 01, 2015 | 22.88 | 23.16 | 22.68 | 22.85 | 3,094,831 | -0.00(-0.02%) |
May 29, 2015 | 22.81 | 22.96 | 22.58 | 22.85 | 4,003,536 | -0.04(-0.19%) |
May 28, 2015 | 23.12 | 23.12 | 22.81 | 22.89 | 2,377,920 | -0.22(-0.96%) |
May 27, 2015 | 23.12 | 23.22 | 22.88 | 23.12 | 4,427,102 | +0.04(+0.15%) |
May 26, 2015 | 23.27 | 23.27 | 23.06 | 23.08 | 5,711,878 | -0.24(-1.02%) |
May 22, 2015 | 23.19 | 23.32 | 23.32 | 23.32 | 4,393,840 | +0.19(+0.84%) |
May 21, 2015 | 22.73 | 23.26 | 22.71 | 23.12 | 5,593,213 | +0.32(+1.40%) |
May 20, 2015 | 22.71 | 22.83 | 22.45 | 22.81 | 4,740,790 | +0.12(+0.51%) |
May 19, 2015 | 22.92 | 22.93 | 22.47 | 22.69 | 5,993,467 | -0.24(-1.03%) |
May 18, 2015 | 23.42 | 23.59 | 22.83 | 22.93 | 3,963,605 | -0.58(-2.49%) |
May 15, 2015 | 23.29 | 23.65 | 23.27 | 23.51 | 4,433,634 | +0.19(+0.82%) |
May 14, 2015 | 22.93 | 23.35 | 22.75 | 23.32 | 4,710,874 | +0.49(+2.14%) |
May 13, 2015 | 23.45 | 23.45 | 22.71 | 22.83 | 5,869,976 | -0.62(-2.64%) |
May 12, 2015 | 23.75 | 23.81 | 23.44 | 23.45 | 3,735,795 | -0.45(-1.90%) |
May 11, 2015 | 23.62 | 23.98 | 23.45 | 23.90 | 4,750,141 | +0.22(+0.94%) |
May 08, 2015 | 23.56 | 23.79 | 23.55 | 23.68 | 6,284,181 | +0.27(+1.17%) |
May 07, 2015 | 23.66 | 23.81 | 23.36 | 23.41 | 6,149,439 | -0.32(-1.36%) |
May 06, 2015 | 24.09 | 24.09 | 23.61 | 23.73 | 5,609,295 | -0.37(-1.52%) |
May 05, 2015 | 24.34 | 24.42 | 23.93 | 24.09 | 3,845,007 | -0.19(-0.79%) |
May 04, 2015 | 24.47 | 24.66 | 24.22 | 24.29 | 4,160,584 | -0.15(-0.62%) |
May 01, 2015 | 24.56 | 24.76 | 24.28 | 24.44 | 5,272,354 | -0.13(-0.51%) |
Apr 30, 2015 | 24.67 | 24.86 | 24.48 | 24.57 | 5,103,925 | -0.24(-0.95%) |
Apr 29, 2015 | 24.82 | 24.94 | 24.57 | 24.80 | 5,431,759 | -0.16(-0.65%) |
Apr 28, 2015 | 24.95 | 25.12 | 24.75 | 24.96 | 8,918,988 | -0.16(-0.64%) |
Apr 27, 2015 | 26.38 | 26.44 | 25.06 | 25.12 | 14,140,577 | -1.22(-4.64%) |
Apr 24, 2015 | 26.13 | 26.55 | 25.79 | 26.35 | 21,267,276 | +1.12(+4.43%) |
Apr 23, 2015 | 24.74 | 25.32 | 24.74 | 25.23 | 11,633,149 | +0.49(+1.97%) |
Apr 22, 2015 | 23.82 | 24.78 | 23.68 | 24.74 | 15,249,562 | +0.99(+4.19%) |
Apr 21, 2015 | 23.30 | 23.77 | 23.28 | 23.75 | 10,167,513 | +0.00(+0.00%) |
Apr 20, 2015 | 23.40 | 23.77 | 22.87 | 23.75 | 10,274,356 | +0.41(+1.78%) |
Apr 17, 2015 | 23.56 | 23.89 | 22.25 | 23.33 | 32,079,344 | +1.29(+5.84%) |
Apr 16, 2015 | 22.57 | 22.75 | 21.55 | 22.04 | 12,455,923 | -0.09(-0.39%) |
Apr 15, 2015 | 21.50 | 22.27 | 21.47 | 22.13 | 10,471,200 | +0.71(+3.30%) |
Apr 14, 2015 | 21.16 | 21.56 | 20.95 | 21.43 | 6,442,252 | +0.22(+1.03%) |
Apr 13, 2015 | 21.19 | 21.44 | 21.02 | 21.21 | 4,230,818 | +0.07(+0.33%) |
Apr 10, 2015 | 21.18 | 21.36 | 20.98 | 21.14 | 4,359,987 | -0.03(-0.16%) |
Apr 09, 2015 | 20.90 | 21.21 | 20.82 | 21.17 | 5,558,358 | +0.29(+1.38%) |
Apr 08, 2015 | 20.85 | 20.97 | 20.63 | 20.88 | 4,718,818 | +0.03(+0.17%) |
Apr 07, 2015 | 20.87 | 21.02 | 20.53 | 20.85 | 12,516,897 | -0.09(-0.42%) |
Apr 06, 2015 | 20.20 | 21.07 | 20.13 | 20.94 | 15,303,229 | +1.18(+5.96%) |
Apr 02, 2015 | 20.08 | 19.76 | 19.76 | 19.76 | 7,409,901 | -0.38(-1.86%) |