Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.05 | 21.05 | 20.73 | 20.92 | 10,357,766 | -0.03(-0.16%) |
Jun 29, 2015 | 21.08 | 21.18 | 20.91 | 20.96 | 6,682,234 | -0.40(-1.85%) |
Jun 26, 2015 | 21.46 | 21.55 | 21.26 | 21.35 | 4,511,557 | -0.16(-0.75%) |
Jun 25, 2015 | 21.63 | 21.66 | 21.49 | 21.51 | 3,903,259 | +0.01(+0.03%) |
Jun 24, 2015 | 21.59 | 21.62 | 21.47 | 21.51 | 4,205,717 | -0.19(-0.87%) |
Jun 23, 2015 | 21.80 | 21.89 | 21.70 | 21.70 | 4,500,051 | +0.12(+0.56%) |
Jun 22, 2015 | 21.70 | 21.77 | 21.57 | 21.58 | 5,580,074 | +0.37(+1.73%) |
Jun 19, 2015 | 21.22 | 21.41 | 21.19 | 21.21 | 6,404,361 | -0.07(-0.32%) |
Jun 18, 2015 | 21.06 | 21.35 | 21.04 | 21.28 | 7,548,866 | +0.46(+2.21%) |
Jun 17, 2015 | 20.91 | 20.93 | 20.72 | 20.82 | 6,323,368 | -0.14(-0.68%) |
Jun 16, 2015 | 20.84 | 21.00 | 20.78 | 20.96 | 4,952,617 | +0.28(+1.36%) |
Jun 15, 2015 | 20.68 | 20.74 | 20.58 | 20.68 | 4,014,708 | -0.19(-0.92%) |
Jun 12, 2015 | 20.87 | 20.97 | 20.80 | 20.87 | 4,688,326 | -0.15(-0.70%) |
Jun 11, 2015 | 20.97 | 21.15 | 20.93 | 21.02 | 8,603,020 | +0.05(+0.22%) |
Jun 10, 2015 | 20.89 | 21.12 | 20.83 | 20.97 | 8,123,225 | -0.37(-1.72%) |
Jun 09, 2015 | 21.27 | 21.42 | 21.12 | 21.34 | 7,446,741 | -0.02(-0.11%) |
Jun 08, 2015 | 21.44 | 21.50 | 21.29 | 21.36 | 12,541,022 | +0.10(+0.46%) |
Jun 05, 2015 | 21.18 | 21.35 | 21.15 | 21.27 | 8,338,488 | -0.38(-1.75%) |
Jun 04, 2015 | 21.92 | 22.02 | 21.57 | 21.65 | 10,468,472 | -0.31(-1.41%) |
Jun 03, 2015 | 21.96 | 22.08 | 21.85 | 21.96 | 11,891,498 | -0.23(-1.03%) |
Jun 02, 2015 | 22.36 | 22.50 | 22.16 | 22.19 | 7,889,280 | -0.09(-0.41%) |
Jun 01, 2015 | 22.39 | 22.48 | 22.09 | 22.28 | 6,996,769 | -0.13(-0.56%) |
May 29, 2015 | 22.55 | 22.59 | 22.29 | 22.40 | 6,414,028 | -0.09(-0.38%) |
May 28, 2015 | 22.09 | 22.52 | 22.02 | 22.49 | 7,206,971 | +0.30(+1.37%) |
May 27, 2015 | 22.15 | 22.29 | 22.06 | 22.19 | 5,033,554 | +0.00(+0.00%) |
May 26, 2015 | 22.48 | 22.50 | 22.04 | 22.19 | 8,343,685 | -0.32(-1.43%) |
May 22, 2015 | 22.44 | 22.51 | 22.51 | 22.51 | 16,733,707 | +0.30(+1.37%) |
May 21, 2015 | 21.65 | 22.20 | 21.63 | 22.20 | 17,499,824 | +0.88(+4.15%) |
May 20, 2015 | 21.10 | 21.37 | 21.06 | 21.32 | 10,335,725 | +0.54(+2.60%) |
May 19, 2015 | 20.11 | 20.84 | 19.99 | 20.78 | 19,465,056 | -0.18(-0.85%) |
May 18, 2015 | 21.02 | 21.08 | 20.93 | 20.96 | 6,790,389 | -0.30(-1.43%) |
May 15, 2015 | 21.20 | 21.27 | 21.11 | 21.26 | 5,062,287 | +0.06(+0.30%) |
May 14, 2015 | 21.29 | 21.32 | 21.18 | 21.20 | 8,419,791 | +0.02(+0.08%) |
May 13, 2015 | 21.23 | 21.28 | 21.12 | 21.18 | 11,488,066 | +0.25(+1.18%) |
May 12, 2015 | 20.93 | 21.05 | 20.87 | 20.93 | 7,436,743 | +0.05(+0.25%) |
May 11, 2015 | 20.97 | 21.05 | 20.82 | 20.88 | 9,179,773 | +0.30(+1.48%) |
May 08, 2015 | 20.49 | 20.66 | 20.43 | 20.58 | 5,996,792 | +0.36(+1.79%) |
May 07, 2015 | 20.23 | 20.31 | 20.06 | 20.22 | 4,786,585 | -0.03(-0.14%) |
May 06, 2015 | 20.30 | 20.35 | 20.14 | 20.25 | 8,703,500 | +0.30(+1.50%) |
May 05, 2015 | 20.08 | 20.13 | 19.90 | 19.95 | 10,880,124 | -0.16(-0.80%) |
May 04, 2015 | 20.12 | 20.15 | 20.07 | 20.11 | 2,442,631 | +0.06(+0.29%) |
May 01, 2015 | 20.08 | 20.09 | 19.90 | 20.05 | 3,303,868 | -0.16(-0.77%) |
Apr 30, 2015 | 20.27 | 20.34 | 20.15 | 20.21 | 4,695,369 | -0.24(-1.18%) |
Apr 29, 2015 | 20.48 | 20.57 | 20.33 | 20.45 | 6,501,217 | +0.21(+1.05%) |
Apr 28, 2015 | 20.07 | 20.25 | 20.00 | 20.23 | 4,751,373 | +0.05(+0.23%) |
Apr 27, 2015 | 20.27 | 20.31 | 20.17 | 20.19 | 5,076,163 | -0.02(-0.09%) |
Apr 24, 2015 | 20.31 | 20.32 | 20.16 | 20.21 | 5,909,306 | +0.30(+1.50%) |
Apr 23, 2015 | 19.80 | 19.94 | 19.74 | 19.91 | 6,083,829 | +0.28(+1.40%) |
Apr 22, 2015 | 19.50 | 19.67 | 19.46 | 19.63 | 4,640,317 | +0.14(+0.74%) |
Apr 21, 2015 | 19.42 | 19.53 | 19.36 | 19.49 | 4,252,653 | -0.02(-0.12%) |
Apr 20, 2015 | 19.49 | 19.58 | 19.40 | 19.51 | 3,845,024 | +0.06(+0.30%) |
Apr 17, 2015 | 19.50 | 19.51 | 19.31 | 19.45 | 5,816,256 | -0.04(-0.21%) |
Apr 16, 2015 | 19.55 | 19.56 | 19.42 | 19.49 | 4,353,347 | +0.08(+0.41%) |
Apr 15, 2015 | 19.37 | 19.44 | 19.28 | 19.41 | 5,879,671 | -0.07(-0.35%) |
Apr 14, 2015 | 19.46 | 19.51 | 19.36 | 19.48 | 6,357,037 | +0.34(+1.77%) |
Apr 13, 2015 | 19.14 | 19.30 | 19.14 | 19.14 | 4,410,103 | -0.10(-0.54%) |
Apr 10, 2015 | 19.04 | 19.29 | 19.04 | 19.25 | 5,390,459 | +0.18(+0.93%) |
Apr 09, 2015 | 19.10 | 19.17 | 19.03 | 19.07 | 3,454,691 | +0.01(+0.06%) |
Apr 08, 2015 | 19.20 | 19.25 | 18.97 | 19.06 | 4,769,475 | +0.02(+0.09%) |
Apr 07, 2015 | 19.21 | 19.26 | 19.04 | 19.04 | 4,869,593 | +0.08(+0.42%) |
Apr 06, 2015 | 18.82 | 19.03 | 18.80 | 18.96 | 3,819,774 | +0.08(+0.43%) |
Apr 02, 2015 | 18.78 | 18.88 | 18.88 | 18.88 | 4,350,408 | +0.10(+0.55%) |