Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.72 | 20.75 | 20.12 | 20.31 | 10,178,238 | +0.15(+0.74%) |
Jun 29, 2015 | 20.98 | 21.20 | 20.14 | 20.16 | 9,608,080 | -1.35(-6.29%) |
Jun 26, 2015 | 21.66 | 21.73 | 21.31 | 21.51 | 3,351,751 | -0.01(-0.04%) |
Jun 25, 2015 | 21.90 | 21.94 | 21.51 | 21.52 | 2,819,402 | -0.21(-0.95%) |
Jun 24, 2015 | 22.10 | 22.24 | 21.72 | 21.72 | 2,663,223 | -0.48(-2.16%) |
Jun 23, 2015 | 22.25 | 22.32 | 22.06 | 22.20 | 2,752,704 | +0.05(+0.24%) |
Jun 22, 2015 | 22.17 | 22.37 | 22.10 | 22.15 | 4,918,870 | +0.45(+2.05%) |
Jun 19, 2015 | 22.04 | 22.05 | 21.71 | 21.71 | 2,793,263 | -0.39(-1.78%) |
Jun 18, 2015 | 21.68 | 22.29 | 21.64 | 22.10 | 7,162,669 | +0.65(+3.02%) |
Jun 17, 2015 | 21.48 | 21.67 | 21.08 | 21.45 | 7,104,396 | +0.10(+0.48%) |
Jun 16, 2015 | 20.95 | 21.38 | 20.89 | 21.35 | 3,704,911 | +0.37(+1.75%) |
Jun 15, 2015 | 20.89 | 21.11 | 20.61 | 20.98 | 7,760,946 | -0.31(-1.45%) |
Jun 12, 2015 | 21.48 | 21.53 | 21.19 | 21.29 | 4,840,562 | -0.49(-2.26%) |
Jun 11, 2015 | 21.75 | 21.93 | 21.66 | 21.78 | 3,998,546 | +0.20(+0.94%) |
Jun 10, 2015 | 21.15 | 21.72 | 21.08 | 21.58 | 7,432,292 | +0.76(+3.67%) |
Jun 09, 2015 | 20.85 | 21.03 | 20.61 | 20.82 | 4,730,072 | -0.03(-0.14%) |
Jun 08, 2015 | 21.20 | 21.25 | 20.82 | 20.85 | 4,268,125 | -0.38(-1.81%) |
Jun 05, 2015 | 21.31 | 21.48 | 21.01 | 21.23 | 5,437,466 | -0.17(-0.78%) |
Jun 04, 2015 | 21.66 | 21.86 | 21.23 | 21.39 | 6,700,020 | -0.51(-2.35%) |
Jun 03, 2015 | 21.93 | 22.14 | 21.73 | 21.91 | 3,409,219 | +0.19(+0.88%) |
Jun 02, 2015 | 21.62 | 21.99 | 21.40 | 21.72 | 4,531,259 | -0.08(-0.35%) |
Jun 01, 2015 | 21.92 | 22.04 | 21.51 | 21.79 | 3,847,223 | +0.13(+0.59%) |
May 29, 2015 | 22.06 | 22.06 | 21.57 | 21.67 | 3,826,534 | -0.43(-1.95%) |
May 28, 2015 | 22.05 | 22.13 | 21.83 | 22.10 | 3,127,501 | -0.05(-0.24%) |
May 27, 2015 | 21.73 | 22.24 | 21.60 | 22.15 | 3,365,921 | +0.58(+2.68%) |
May 26, 2015 | 22.08 | 22.11 | 21.40 | 21.57 | 5,345,928 | -0.69(-3.08%) |
May 22, 2015 | 22.29 | 22.26 | 22.26 | 22.26 | 3,523,148 | -0.17(-0.74%) |
May 21, 2015 | 22.18 | 22.51 | 22.12 | 22.43 | 2,221,658 | +0.20(+0.89%) |
May 20, 2015 | 22.34 | 22.52 | 22.10 | 22.23 | 3,528,255 | -0.05(-0.21%) |
May 19, 2015 | 22.38 | 22.45 | 22.18 | 22.27 | 2,807,628 | -0.03(-0.16%) |
May 18, 2015 | 22.04 | 22.41 | 22.03 | 22.31 | 2,402,152 | +0.21(+0.94%) |
May 15, 2015 | 22.07 | 22.16 | 21.92 | 22.10 | 2,720,361 | +0.07(+0.34%) |
May 14, 2015 | 21.74 | 22.06 | 21.63 | 22.03 | 4,435,316 | +0.66(+3.08%) |
May 13, 2015 | 21.52 | 21.73 | 21.29 | 21.37 | 3,306,249 | +0.03(+0.12%) |
May 12, 2015 | 21.24 | 21.56 | 20.94 | 21.34 | 5,311,680 | -0.20(-0.94%) |
May 11, 2015 | 21.81 | 21.95 | 21.53 | 21.55 | 2,974,671 | -0.31(-1.43%) |
May 08, 2015 | 21.63 | 21.93 | 21.62 | 21.86 | 6,114,960 | +0.82(+3.91%) |
May 07, 2015 | 20.75 | 21.19 | 20.64 | 21.04 | 3,065,481 | +0.24(+1.14%) |
May 06, 2015 | 21.26 | 21.36 | 20.40 | 20.80 | 6,391,237 | -0.24(-1.15%) |
May 05, 2015 | 21.71 | 21.84 | 21.01 | 21.04 | 6,181,797 | -0.77(-3.51%) |
May 04, 2015 | 21.78 | 22.01 | 21.72 | 21.81 | 2,711,815 | +0.21(+0.96%) |
May 01, 2015 | 21.24 | 21.63 | 21.20 | 21.60 | 4,236,320 | +0.65(+3.10%) |
Apr 30, 2015 | 21.40 | 21.53 | 20.69 | 20.95 | 5,804,981 | -0.64(-2.97%) |
Apr 29, 2015 | 21.53 | 21.81 | 21.30 | 21.59 | 4,927,612 | -0.26(-1.18%) |
Apr 28, 2015 | 21.66 | 21.88 | 21.21 | 21.85 | 3,405,238 | +0.20(+0.92%) |
Apr 27, 2015 | 22.15 | 22.19 | 21.60 | 21.65 | 4,501,460 | -0.29(-1.30%) |
Apr 24, 2015 | 21.95 | 22.03 | 21.77 | 21.94 | 3,693,488 | +0.16(+0.74%) |
Apr 23, 2015 | 21.49 | 22.03 | 21.44 | 21.78 | 3,808,340 | +0.14(+0.66%) |
Apr 22, 2015 | 21.44 | 21.69 | 21.10 | 21.63 | 3,132,240 | +0.33(+1.53%) |
Apr 21, 2015 | 21.63 | 21.69 | 21.21 | 21.31 | 2,704,030 | -0.07(-0.32%) |
Apr 20, 2015 | 21.17 | 21.51 | 21.13 | 21.38 | 3,501,787 | +0.56(+2.68%) |
Apr 17, 2015 | 21.12 | 21.21 | 20.54 | 20.82 | 6,023,496 | -0.74(-3.44%) |
Apr 16, 2015 | 21.48 | 21.75 | 21.40 | 21.56 | 4,011,645 | -0.03(-0.16%) |
Apr 15, 2015 | 21.50 | 21.77 | 21.44 | 21.60 | 3,131,235 | +0.30(+1.41%) |
Apr 14, 2015 | 21.15 | 21.36 | 20.88 | 21.30 | 3,582,630 | +0.12(+0.56%) |
Apr 13, 2015 | 21.42 | 21.64 | 21.18 | 21.18 | 2,964,166 | -0.29(-1.36%) |
Apr 10, 2015 | 21.22 | 21.49 | 21.16 | 21.47 | 3,286,586 | +0.32(+1.53%) |
Apr 09, 2015 | 20.81 | 21.21 | 20.63 | 21.15 | 4,072,284 | +0.29(+1.39%) |
Apr 08, 2015 | 20.74 | 21.01 | 20.58 | 20.85 | 4,293,272 | +0.21(+1.02%) |
Apr 07, 2015 | 20.83 | 21.10 | 20.64 | 20.64 | 8,774,979 | -0.17(-0.81%) |
Apr 06, 2015 | 20.08 | 21.00 | 20.05 | 20.81 | 4,958,512 | +0.43(+2.12%) |
Apr 02, 2015 | 20.15 | 20.38 | 20.38 | 20.38 | 2,878,559 | +0.16(+0.81%) |