Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.64 | 23.84 | 23.35 | 23.53 | 1,661,775 | +0.14(+0.59%) |
Jun 29, 2015 | 23.62 | 23.79 | 23.39 | 23.40 | 1,615,407 | -0.57(-2.39%) |
Jun 26, 2015 | 23.77 | 24.00 | 23.65 | 23.97 | 2,106,794 | +0.30(+1.26%) |
Jun 25, 2015 | 23.56 | 23.75 | 23.52 | 23.67 | 1,833,314 | +0.14(+0.58%) |
Jun 24, 2015 | 23.46 | 23.74 | 23.33 | 23.53 | 1,953,059 | +0.01(+0.03%) |
Jun 23, 2015 | 23.57 | 23.67 | 23.43 | 23.52 | 919,816 | +0.09(+0.39%) |
Jun 22, 2015 | 23.20 | 23.45 | 23.17 | 23.43 | 1,278,478 | +0.44(+1.93%) |
Jun 19, 2015 | 23.11 | 23.23 | 22.94 | 22.99 | 2,483,525 | -0.27(-1.15%) |
Jun 18, 2015 | 23.33 | 23.34 | 22.98 | 23.26 | 912,453 | +0.07(+0.30%) |
Jun 17, 2015 | 23.63 | 23.65 | 23.11 | 23.19 | 1,257,390 | -0.37(-1.56%) |
Jun 16, 2015 | 23.13 | 23.58 | 23.09 | 23.56 | 1,460,627 | +0.34(+1.48%) |
Jun 15, 2015 | 23.07 | 23.48 | 22.98 | 23.21 | 1,379,896 | -0.14(-0.59%) |
Jun 12, 2015 | 23.28 | 23.37 | 23.15 | 23.35 | 1,014,827 | +0.03(+0.13%) |
Jun 11, 2015 | 23.46 | 23.54 | 23.10 | 23.32 | 1,026,803 | -0.14(-0.59%) |
Jun 10, 2015 | 23.02 | 23.57 | 22.91 | 23.46 | 2,056,880 | +0.58(+2.54%) |
Jun 09, 2015 | 22.70 | 23.01 | 22.61 | 22.88 | 855,582 | +0.20(+0.88%) |
Jun 08, 2015 | 22.78 | 22.91 | 22.65 | 22.68 | 1,359,422 | -0.15(-0.64%) |
Jun 05, 2015 | 22.64 | 22.88 | 22.58 | 22.82 | 1,300,424 | +0.43(+1.91%) |
Jun 04, 2015 | 22.52 | 22.60 | 22.34 | 22.39 | 633,789 | -0.21(-0.91%) |
Jun 03, 2015 | 22.38 | 22.70 | 22.36 | 22.60 | 1,260,540 | +0.34(+1.54%) |
Jun 02, 2015 | 22.13 | 22.44 | 21.97 | 22.26 | 1,490,895 | +0.12(+0.55%) |
Jun 01, 2015 | 22.27 | 22.27 | 21.95 | 22.14 | 1,155,802 | -0.02(-0.10%) |
May 29, 2015 | 22.25 | 22.33 | 22.07 | 22.16 | 1,524,066 | -0.12(-0.55%) |
May 28, 2015 | 22.26 | 22.36 | 22.15 | 22.28 | 800,260 | -0.02(-0.07%) |
May 27, 2015 | 22.16 | 22.32 | 22.10 | 22.30 | 642,801 | +0.18(+0.83%) |
May 26, 2015 | 22.10 | 22.17 | 21.97 | 22.11 | 924,057 | -0.07(-0.31%) |
May 22, 2015 | 22.34 | 22.18 | 22.18 | 22.18 | 518,894 | -0.13(-0.58%) |
May 21, 2015 | 22.27 | 22.37 | 22.20 | 22.31 | 668,222 | -0.01(-0.03%) |
May 20, 2015 | 22.46 | 22.46 | 22.15 | 22.32 | 1,105,915 | -0.13(-0.58%) |
May 19, 2015 | 22.15 | 22.48 | 22.15 | 22.45 | 1,038,717 | +0.30(+1.34%) |
May 18, 2015 | 21.68 | 22.20 | 21.68 | 22.15 | 1,446,708 | +0.47(+2.18%) |
May 15, 2015 | 21.85 | 21.94 | 21.53 | 21.68 | 832,501 | -0.22(-1.01%) |
May 14, 2015 | 21.72 | 21.91 | 21.60 | 21.90 | 1,109,314 | +0.26(+1.20%) |
May 13, 2015 | 21.57 | 21.72 | 21.46 | 21.64 | 672,112 | +0.05(+0.21%) |
May 12, 2015 | 21.45 | 21.65 | 21.26 | 21.59 | 686,822 | +0.06(+0.28%) |
May 11, 2015 | 21.30 | 21.59 | 21.24 | 21.53 | 898,482 | +0.20(+0.93%) |
May 08, 2015 | 21.29 | 21.39 | 21.08 | 21.33 | 638,669 | +0.18(+0.87%) |
May 07, 2015 | 21.07 | 21.25 | 20.97 | 21.15 | 720,263 | +0.02(+0.11%) |
May 06, 2015 | 21.18 | 21.26 | 20.98 | 21.13 | 834,864 | +0.00(+0.00%) |
May 05, 2015 | 21.21 | 21.43 | 21.08 | 21.13 | 720,223 | -0.19(-0.90%) |
May 04, 2015 | 21.07 | 21.35 | 21.04 | 21.32 | 559,906 | +0.30(+1.42%) |
May 01, 2015 | 21.13 | 21.29 | 20.99 | 21.02 | 846,439 | -0.10(-0.47%) |
Apr 30, 2015 | 21.38 | 21.49 | 21.11 | 21.12 | 851,602 | -0.26(-1.21%) |
Apr 29, 2015 | 21.20 | 21.55 | 21.20 | 21.38 | 1,458,823 | +0.10(+0.47%) |
Apr 28, 2015 | 20.94 | 21.28 | 20.85 | 21.28 | 1,022,803 | +0.36(+1.72%) |
Apr 27, 2015 | 21.19 | 21.35 | 20.88 | 20.92 | 1,147,586 | -0.17(-0.80%) |
Apr 24, 2015 | 21.34 | 21.37 | 21.08 | 21.09 | 715,721 | -0.28(-1.32%) |
Apr 23, 2015 | 21.50 | 21.54 | 21.21 | 21.37 | 1,030,487 | -0.17(-0.78%) |
Apr 22, 2015 | 21.54 | 21.70 | 21.44 | 21.54 | 1,276,776 | +0.05(+0.21%) |
Apr 21, 2015 | 21.46 | 21.53 | 21.08 | 21.49 | 2,581,550 | +0.35(+1.66%) |
Apr 20, 2015 | 21.17 | 21.41 | 21.08 | 21.14 | 1,282,462 | +0.05(+0.22%) |
Apr 17, 2015 | 21.16 | 21.29 | 20.97 | 21.10 | 710,345 | -0.22(-1.04%) |
Apr 16, 2015 | 21.36 | 21.43 | 21.14 | 21.32 | 648,925 | -0.10(-0.46%) |
Apr 15, 2015 | 21.25 | 21.60 | 21.25 | 21.42 | 812,512 | +0.16(+0.75%) |
Apr 14, 2015 | 21.36 | 21.40 | 21.07 | 21.26 | 919,839 | -0.15(-0.68%) |
Apr 13, 2015 | 21.32 | 21.44 | 21.26 | 21.40 | 650,577 | +0.18(+0.83%) |
Apr 10, 2015 | 21.07 | 21.26 | 20.97 | 21.23 | 824,685 | +0.16(+0.76%) |
Apr 09, 2015 | 21.20 | 21.26 | 20.89 | 21.07 | 2,043,103 | -0.11(-0.54%) |
Apr 08, 2015 | 21.23 | 21.39 | 21.17 | 21.18 | 1,003,629 | -0.01(-0.04%) |
Apr 07, 2015 | 21.16 | 21.37 | 21.13 | 21.19 | 1,230,853 | +0.05(+0.25%) |
Apr 06, 2015 | 21.09 | 21.26 | 20.86 | 21.14 | 1,649,163 | -0.14(-0.68%) |
Apr 02, 2015 | 21.04 | 21.28 | 21.28 | 21.28 | 1,285,448 | -0.06(-0.29%) |