Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.76 | 21.10 | 20.49 | 20.63 | 1,252,383 | +0.09(+0.45%) |
Jun 29, 2015 | 21.05 | 21.22 | 20.51 | 20.53 | 1,155,582 | -0.71(-3.35%) |
Jun 26, 2015 | 21.34 | 21.55 | 21.12 | 21.25 | 4,039,912 | -0.04(-0.18%) |
Jun 25, 2015 | 20.90 | 21.32 | 20.82 | 21.28 | 2,043,794 | +0.44(+2.13%) |
Jun 24, 2015 | 21.09 | 21.22 | 20.75 | 20.84 | 1,134,968 | -0.15(-0.73%) |
Jun 23, 2015 | 21.38 | 21.57 | 20.98 | 20.99 | 1,483,597 | -0.32(-1.51%) |
Jun 22, 2015 | 21.47 | 21.70 | 21.22 | 21.31 | 1,050,140 | -0.05(-0.21%) |
Jun 19, 2015 | 21.66 | 21.67 | 21.33 | 21.36 | 1,628,668 | -0.26(-1.20%) |
Jun 18, 2015 | 21.61 | 21.80 | 21.46 | 21.62 | 1,832,598 | +0.11(+0.53%) |
Jun 17, 2015 | 21.93 | 22.21 | 21.28 | 21.51 | 1,321,772 | -0.34(-1.54%) |
Jun 16, 2015 | 21.85 | 21.94 | 21.75 | 21.84 | 935,461 | +0.06(+0.28%) |
Jun 15, 2015 | 21.51 | 21.84 | 21.38 | 21.78 | 928,681 | -0.04(-0.18%) |
Jun 12, 2015 | 21.82 | 21.93 | 21.65 | 21.82 | 532,202 | -0.17(-0.77%) |
Jun 11, 2015 | 22.23 | 22.31 | 21.90 | 21.99 | 627,051 | -0.24(-1.10%) |
Jun 10, 2015 | 22.20 | 22.47 | 22.08 | 22.23 | 652,591 | +0.26(+1.18%) |
Jun 09, 2015 | 21.90 | 22.21 | 21.84 | 21.97 | 1,322,111 | +0.04(+0.17%) |
Jun 08, 2015 | 22.03 | 22.20 | 21.91 | 21.93 | 689,130 | -0.25(-1.14%) |
Jun 05, 2015 | 22.22 | 22.32 | 22.03 | 22.19 | 544,644 | -0.05(-0.24%) |
Jun 04, 2015 | 22.45 | 22.45 | 22.10 | 22.24 | 629,953 | -0.36(-1.59%) |
Jun 03, 2015 | 22.24 | 22.68 | 22.21 | 22.60 | 1,008,810 | +0.41(+1.83%) |
Jun 02, 2015 | 22.11 | 22.52 | 22.01 | 22.20 | 577,145 | +0.06(+0.28%) |
Jun 01, 2015 | 22.49 | 22.59 | 22.06 | 22.13 | 972,060 | -0.24(-1.09%) |
May 29, 2015 | 22.48 | 22.55 | 22.26 | 22.38 | 893,984 | -0.15(-0.68%) |
May 28, 2015 | 22.39 | 22.55 | 22.26 | 22.53 | 697,136 | +0.12(+0.55%) |
May 27, 2015 | 22.44 | 22.47 | 22.16 | 22.41 | 1,639,506 | +0.07(+0.31%) |
May 26, 2015 | 22.62 | 22.92 | 21.95 | 22.34 | 1,932,819 | -0.39(-1.72%) |
May 22, 2015 | 23.33 | 22.73 | 22.73 | 22.73 | 847,591 | -0.57(-2.43%) |
May 21, 2015 | 22.92 | 23.53 | 22.91 | 23.30 | 1,241,343 | +0.42(+1.84%) |
May 20, 2015 | 22.96 | 23.21 | 22.77 | 22.88 | 1,929,698 | +0.08(+0.34%) |
May 19, 2015 | 22.33 | 22.80 | 22.16 | 22.80 | 1,378,126 | +0.49(+2.20%) |
May 18, 2015 | 21.86 | 22.43 | 21.61 | 22.31 | 1,216,646 | +0.36(+1.64%) |
May 15, 2015 | 22.46 | 22.46 | 21.91 | 21.95 | 1,214,295 | -0.44(-1.98%) |
May 14, 2015 | 21.90 | 22.50 | 21.71 | 22.39 | 1,257,208 | +0.67(+3.06%) |
May 13, 2015 | 21.90 | 21.90 | 21.54 | 21.73 | 727,502 | -0.05(-0.25%) |
May 12, 2015 | 22.08 | 22.08 | 21.67 | 21.78 | 966,053 | -0.41(-1.86%) |
May 11, 2015 | 22.56 | 22.59 | 22.18 | 22.20 | 722,631 | -0.42(-1.86%) |
May 08, 2015 | 22.86 | 23.00 | 22.49 | 22.62 | 702,840 | +0.11(+0.48%) |
May 07, 2015 | 22.44 | 22.55 | 21.83 | 22.51 | 1,454,441 | +0.00(+0.00%) |
May 06, 2015 | 22.47 | 22.76 | 22.18 | 22.51 | 904,172 | +0.09(+0.41%) |
May 05, 2015 | 23.17 | 23.43 | 22.36 | 22.42 | 1,454,794 | -0.75(-3.25%) |
May 04, 2015 | 23.33 | 23.67 | 23.14 | 23.17 | 1,204,154 | +0.35(+1.53%) |
May 01, 2015 | 22.57 | 22.91 | 22.46 | 22.82 | 1,059,742 | +0.37(+1.66%) |
Apr 30, 2015 | 22.68 | 22.86 | 22.41 | 22.45 | 1,390,537 | -0.37(-1.63%) |
Apr 29, 2015 | 23.24 | 23.32 | 22.76 | 22.82 | 1,388,856 | -0.55(-2.34%) |
Apr 28, 2015 | 22.49 | 23.68 | 22.46 | 23.37 | 3,014,364 | +0.08(+0.33%) |
Apr 27, 2015 | 23.45 | 23.48 | 23.00 | 23.29 | 1,042,215 | -0.15(-0.65%) |
Apr 24, 2015 | 23.56 | 23.68 | 23.38 | 23.44 | 795,117 | -0.08(-0.32%) |
Apr 23, 2015 | 23.59 | 23.72 | 23.46 | 23.52 | 802,743 | -0.12(-0.51%) |
Apr 22, 2015 | 23.73 | 23.83 | 23.38 | 23.64 | 574,760 | -0.03(-0.13%) |
Apr 21, 2015 | 24.11 | 24.21 | 23.49 | 23.67 | 741,759 | -0.42(-1.74%) |
Apr 20, 2015 | 24.15 | 24.29 | 23.86 | 24.09 | 1,950,301 | +0.12(+0.51%) |
Apr 17, 2015 | 24.08 | 24.28 | 23.92 | 23.97 | 700,785 | -0.24(-1.00%) |
Apr 16, 2015 | 24.42 | 24.55 | 24.20 | 24.21 | 583,505 | -0.21(-0.84%) |
Apr 15, 2015 | 24.40 | 24.68 | 24.19 | 24.42 | 1,007,344 | +0.10(+0.41%) |
Apr 14, 2015 | 24.52 | 24.66 | 24.22 | 24.32 | 1,210,115 | -0.14(-0.59%) |
Apr 13, 2015 | 24.59 | 24.75 | 24.40 | 24.46 | 975,663 | +0.05(+0.22%) |
Apr 10, 2015 | 24.23 | 24.53 | 24.08 | 24.41 | 1,211,570 | +0.30(+1.26%) |
Apr 09, 2015 | 23.89 | 24.17 | 23.76 | 24.11 | 1,400,644 | +0.24(+1.02%) |
Apr 08, 2015 | 24.14 | 24.26 | 23.82 | 23.86 | 1,267,184 | -0.30(-1.23%) |
Apr 07, 2015 | 24.11 | 24.31 | 24.08 | 24.16 | 1,731,451 | -0.05(-0.22%) |
Apr 06, 2015 | 23.77 | 24.21 | 23.77 | 24.21 | 2,052,348 | +0.29(+1.21%) |
Apr 02, 2015 | 24.21 | 23.92 | 23.92 | 23.92 | 2,035,976 | -0.40(-1.63%) |