Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.85 | 21.22 | 19.12 | 20.34 | 15,322,451 | +0.20(+0.97%) |
Jun 29, 2015 | 20.75 | 21.36 | 19.50 | 20.14 | 14,250,542 | -3.10(-13.35%) |
Jun 26, 2015 | 23.74 | 23.75 | 23.01 | 23.24 | 4,278,169 | -0.45(-1.90%) |
Jun 25, 2015 | 24.52 | 24.52 | 23.63 | 23.69 | 2,430,648 | -0.81(-3.32%) |
Jun 24, 2015 | 25.01 | 25.13 | 24.48 | 24.51 | 1,599,242 | -0.50(-2.00%) |
Jun 23, 2015 | 25.08 | 25.22 | 24.95 | 25.01 | 1,538,974 | -0.02(-0.07%) |
Jun 22, 2015 | 24.98 | 25.11 | 24.80 | 25.02 | 1,391,627 | +0.17(+0.68%) |
Jun 19, 2015 | 24.86 | 24.96 | 24.77 | 24.85 | 1,693,491 | -0.08(-0.31%) |
Jun 18, 2015 | 24.63 | 24.95 | 24.52 | 24.93 | 2,018,072 | +0.39(+1.59%) |
Jun 17, 2015 | 24.75 | 24.75 | 24.35 | 24.54 | 1,356,852 | -0.12(-0.48%) |
Jun 16, 2015 | 24.41 | 24.70 | 24.33 | 24.66 | 1,328,320 | +0.20(+0.83%) |
Jun 15, 2015 | 24.37 | 24.47 | 24.07 | 24.46 | 1,383,667 | -0.01(-0.03%) |
Jun 12, 2015 | 24.47 | 24.53 | 24.24 | 24.46 | 1,643,182 | -0.12(-0.48%) |
Jun 11, 2015 | 24.30 | 24.65 | 24.25 | 24.58 | 2,015,116 | +0.33(+1.36%) |
Jun 10, 2015 | 23.74 | 24.33 | 23.74 | 24.25 | 3,352,305 | +0.60(+2.54%) |
Jun 09, 2015 | 23.86 | 23.96 | 23.49 | 23.65 | 2,474,428 | -0.18(-0.75%) |
Jun 08, 2015 | 24.28 | 24.30 | 23.82 | 23.83 | 1,814,539 | -0.37(-1.54%) |
Jun 05, 2015 | 24.41 | 24.54 | 24.17 | 24.20 | 1,399,621 | -0.32(-1.31%) |
Jun 04, 2015 | 24.41 | 24.75 | 24.37 | 24.52 | 1,201,626 | +0.00(+0.00%) |
Jun 03, 2015 | 24.39 | 24.63 | 24.24 | 24.52 | 1,154,499 | +0.21(+0.87%) |
Jun 02, 2015 | 24.30 | 24.41 | 24.09 | 24.31 | 896,902 | -0.03(-0.10%) |
Jun 01, 2015 | 24.40 | 24.49 | 24.24 | 24.34 | 1,237,274 | +0.10(+0.42%) |
May 29, 2015 | 24.41 | 24.58 | 24.20 | 24.24 | 1,473,257 | -0.26(-1.07%) |
May 28, 2015 | 24.52 | 24.62 | 24.28 | 24.50 | 1,248,265 | -0.11(-0.45%) |
May 27, 2015 | 24.44 | 24.71 | 24.37 | 24.61 | 2,056,041 | +0.26(+1.08%) |
May 26, 2015 | 24.24 | 24.37 | 24.10 | 24.35 | 2,191,706 | +0.03(+0.10%) |
May 22, 2015 | 24.57 | 24.32 | 24.32 | 24.32 | 1,799,669 | +0.14(+0.56%) |
May 21, 2015 | 24.45 | 24.61 | 24.06 | 24.19 | 2,429,892 | -0.21(-0.87%) |
May 20, 2015 | 24.39 | 24.51 | 24.30 | 24.40 | 1,738,107 | +0.05(+0.21%) |
May 19, 2015 | 24.50 | 24.62 | 24.26 | 24.35 | 1,911,983 | -0.14(-0.55%) |
May 18, 2015 | 24.29 | 24.67 | 24.22 | 24.48 | 1,804,258 | +0.20(+0.80%) |
May 15, 2015 | 23.81 | 24.29 | 23.69 | 24.29 | 2,683,408 | +0.54(+2.28%) |
May 14, 2015 | 23.47 | 23.90 | 23.46 | 23.75 | 2,601,138 | +0.41(+1.74%) |
May 13, 2015 | 23.32 | 23.57 | 23.20 | 23.34 | 3,431,529 | +0.11(+0.47%) |
May 12, 2015 | 22.73 | 23.25 | 22.70 | 23.23 | 2,475,876 | +0.48(+2.12%) |
May 11, 2015 | 22.87 | 23.02 | 22.71 | 22.75 | 2,086,109 | -0.10(-0.44%) |
May 08, 2015 | 23.61 | 23.61 | 22.74 | 22.85 | 2,417,102 | +0.81(+3.68%) |
May 07, 2015 | 21.85 | 22.09 | 21.55 | 22.04 | 1,741,170 | +0.23(+1.04%) |
May 06, 2015 | 22.02 | 22.12 | 21.73 | 21.81 | 2,016,344 | -0.13(-0.58%) |
May 05, 2015 | 22.07 | 22.22 | 21.90 | 21.94 | 1,465,250 | -0.14(-0.65%) |
May 04, 2015 | 21.91 | 22.22 | 21.91 | 22.08 | 1,669,895 | +0.23(+1.04%) |
May 01, 2015 | 22.03 | 22.28 | 21.84 | 21.86 | 2,506,592 | -0.08(-0.38%) |
Apr 30, 2015 | 22.85 | 22.97 | 21.86 | 21.94 | 3,870,296 | -1.00(-4.34%) |
Apr 29, 2015 | 22.83 | 23.16 | 22.83 | 22.94 | 774,756 | +0.03(+0.15%) |
Apr 28, 2015 | 22.60 | 22.97 | 22.58 | 22.90 | 1,080,481 | +0.35(+1.57%) |
Apr 27, 2015 | 22.94 | 23.00 | 22.47 | 22.55 | 3,769,363 | -0.38(-1.66%) |
Apr 24, 2015 | 22.81 | 23.01 | 22.78 | 22.93 | 1,059,306 | +0.15(+0.67%) |
Apr 23, 2015 | 23.16 | 23.20 | 22.63 | 22.78 | 2,281,579 | -0.47(-2.03%) |
Apr 22, 2015 | 23.23 | 23.43 | 23.12 | 23.25 | 1,641,149 | +0.03(+0.15%) |
Apr 21, 2015 | 23.59 | 23.64 | 23.17 | 23.21 | 975,288 | -0.32(-1.36%) |
Apr 20, 2015 | 23.67 | 23.91 | 23.47 | 23.54 | 842,910 | +0.01(+0.04%) |
Apr 17, 2015 | 23.49 | 23.64 | 23.48 | 23.53 | 1,869,205 | -0.14(-0.61%) |
Apr 16, 2015 | 23.71 | 24.08 | 23.67 | 23.67 | 1,749,576 | -0.07(-0.28%) |
Apr 15, 2015 | 23.74 | 23.81 | 23.52 | 23.74 | 1,268,206 | +0.03(+0.14%) |
Apr 14, 2015 | 23.67 | 23.76 | 23.55 | 23.70 | 1,162,708 | +0.03(+0.14%) |
Apr 13, 2015 | 23.68 | 23.80 | 23.64 | 23.67 | 977,722 | +0.01(+0.04%) |
Apr 10, 2015 | 23.54 | 23.66 | 23.49 | 23.66 | 797,024 | +0.14(+0.61%) |
Apr 09, 2015 | 23.29 | 23.58 | 23.25 | 23.52 | 1,396,828 | +0.23(+0.98%) |
Apr 08, 2015 | 23.22 | 23.41 | 23.11 | 23.29 | 1,064,187 | +0.10(+0.44%) |
Apr 07, 2015 | 23.17 | 23.29 | 23.04 | 23.19 | 1,564,459 | +0.03(+0.11%) |
Apr 06, 2015 | 22.82 | 23.22 | 22.75 | 23.16 | 1,955,932 | +0.21(+0.92%) |
Apr 02, 2015 | 22.31 | 22.95 | 22.95 | 22.95 | 2,060,709 | +0.66(+2.95%) |