Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.65 | 21.76 | 21.43 | 21.58 | 1,698,048 | +0.06(+0.28%) |
Jun 29, 2015 | 21.81 | 21.99 | 21.50 | 21.52 | 1,408,674 | -0.30(-1.36%) |
Jun 26, 2015 | 21.69 | 21.94 | 21.64 | 21.81 | 817,619 | +0.11(+0.52%) |
Jun 25, 2015 | 21.85 | 21.88 | 21.70 | 21.70 | 667,460 | -0.12(-0.54%) |
Jun 24, 2015 | 21.98 | 22.12 | 21.78 | 21.82 | 699,628 | -0.16(-0.72%) |
Jun 23, 2015 | 22.18 | 22.18 | 21.93 | 21.98 | 613,268 | -0.20(-0.89%) |
Jun 22, 2015 | 22.37 | 22.54 | 22.17 | 22.18 | 1,424,076 | -0.16(-0.74%) |
Jun 19, 2015 | 22.39 | 22.55 | 22.27 | 22.34 | 1,483,127 | -0.12(-0.53%) |
Jun 18, 2015 | 22.14 | 22.54 | 22.10 | 22.46 | 845,861 | +0.36(+1.64%) |
Jun 17, 2015 | 21.94 | 22.16 | 21.77 | 22.10 | 781,869 | +0.15(+0.69%) |
Jun 16, 2015 | 21.64 | 21.96 | 21.58 | 21.95 | 1,150,970 | +0.30(+1.37%) |
Jun 15, 2015 | 21.61 | 21.73 | 21.49 | 21.65 | 920,021 | -0.03(-0.15%) |
Jun 12, 2015 | 21.75 | 21.81 | 21.65 | 21.68 | 425,348 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.87 | 21.62 | 21.81 | 1,845,534 | +0.26(+1.23%) |
Jun 10, 2015 | 21.33 | 21.66 | 21.27 | 21.55 | 3,195,481 | +0.23(+1.08%) |
Jun 09, 2015 | 21.62 | 21.70 | 21.30 | 21.32 | 1,433,033 | -0.28(-1.28%) |
Jun 08, 2015 | 21.73 | 21.73 | 21.59 | 21.60 | 1,552,851 | -0.11(-0.49%) |
Jun 05, 2015 | 21.65 | 21.91 | 21.45 | 21.70 | 1,191,303 | -0.18(-0.84%) |
Jun 04, 2015 | 22.04 | 22.11 | 21.85 | 21.89 | 1,571,787 | -0.14(-0.64%) |
Jun 03, 2015 | 22.43 | 22.43 | 22.00 | 22.03 | 1,528,100 | -0.42(-1.86%) |
Jun 02, 2015 | 22.49 | 22.49 | 22.18 | 22.45 | 1,913,582 | -0.10(-0.43%) |
Jun 01, 2015 | 22.12 | 22.73 | 22.03 | 22.54 | 5,139,443 | +0.51(+2.31%) |
May 29, 2015 | 22.29 | 22.38 | 21.98 | 22.03 | 1,551,666 | -0.28(-1.26%) |
May 28, 2015 | 22.35 | 22.47 | 22.16 | 22.32 | 563,326 | -0.09(-0.38%) |
May 27, 2015 | 22.04 | 22.43 | 22.03 | 22.40 | 655,403 | +0.33(+1.48%) |
May 26, 2015 | 22.32 | 22.34 | 22.01 | 22.07 | 696,057 | -0.24(-1.08%) |
May 22, 2015 | 22.31 | 22.32 | 22.32 | 22.32 | 509,132 | -0.05(-0.20%) |
May 21, 2015 | 22.51 | 22.56 | 22.20 | 22.36 | 543,923 | -0.16(-0.72%) |
May 20, 2015 | 22.54 | 22.68 | 22.41 | 22.52 | 1,090,185 | +0.03(+0.15%) |
May 19, 2015 | 22.33 | 22.65 | 22.28 | 22.49 | 1,353,861 | +0.08(+0.35%) |
May 18, 2015 | 22.27 | 22.47 | 22.17 | 22.41 | 1,290,412 | -0.02(-0.09%) |
May 15, 2015 | 22.45 | 22.60 | 22.45 | 22.43 | 1,176,909 | +0.04(+0.18%) |
May 14, 2015 | 21.87 | 22.54 | 21.80 | 22.39 | 1,121,836 | +0.56(+2.57%) |
May 13, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 1,436,908 | -0.16(-0.74%) |
May 12, 2015 | 21.72 | 22.08 | 21.45 | 22.00 | 938,683 | +0.14(+0.66%) |
May 11, 2015 | 22.11 | 22.28 | 21.71 | 21.85 | 1,021,199 | -0.34(-1.53%) |
May 08, 2015 | 22.13 | 22.46 | 22.05 | 22.19 | 1,129,224 | +0.37(+1.71%) |
May 07, 2015 | 21.44 | 21.85 | 21.37 | 21.82 | 1,068,003 | +0.39(+1.80%) |
May 06, 2015 | 21.46 | 21.52 | 21.28 | 21.43 | 807,445 | +0.00(+0.00%) |
May 05, 2015 | 21.82 | 21.92 | 21.37 | 21.43 | 1,104,104 | -0.50(-2.29%) |
May 04, 2015 | 21.88 | 21.97 | 21.78 | 21.94 | 1,677,774 | +0.14(+0.63%) |
May 01, 2015 | 21.47 | 21.81 | 21.36 | 21.80 | 1,820,847 | +0.40(+1.86%) |
Apr 30, 2015 | 21.67 | 21.85 | 21.18 | 21.40 | 1,243,381 | -0.34(-1.56%) |
Apr 29, 2015 | 22.29 | 22.51 | 21.62 | 21.74 | 957,819 | -0.54(-2.40%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.96 | 22.28 | 569,680 | +0.03(+0.15%) |
Apr 27, 2015 | 22.48 | 22.60 | 22.18 | 22.24 | 714,592 | -0.20(-0.90%) |
Apr 24, 2015 | 22.45 | 22.61 | 22.18 | 22.45 | 676,514 | +0.03(+0.15%) |
Apr 23, 2015 | 22.45 | 22.51 | 22.28 | 22.41 | 611,707 | -0.08(-0.35%) |
Apr 22, 2015 | 22.29 | 22.49 | 22.20 | 22.49 | 1,006,734 | +0.20(+0.91%) |
Apr 21, 2015 | 22.28 | 22.51 | 22.20 | 22.29 | 507,131 | +0.03(+0.15%) |
Apr 20, 2015 | 22.32 | 22.40 | 22.20 | 22.26 | 489,560 | +0.00(+0.00%) |
Apr 17, 2015 | 22.32 | 22.45 | 22.09 | 22.26 | 809,865 | -0.16(-0.70%) |
Apr 16, 2015 | 22.36 | 22.56 | 22.24 | 22.41 | 660,386 | -0.04(-0.17%) |
Apr 15, 2015 | 22.76 | 22.76 | 22.43 | 22.45 | 611,606 | -0.30(-1.32%) |
Apr 14, 2015 | 22.64 | 22.92 | 22.64 | 22.75 | 412,549 | +0.06(+0.26%) |
Apr 13, 2015 | 22.71 | 22.83 | 22.69 | 22.69 | 483,250 | -0.08(-0.34%) |
Apr 10, 2015 | 22.94 | 23.11 | 22.71 | 22.77 | 615,343 | -0.01(-0.03%) |
Apr 09, 2015 | 23.32 | 23.32 | 22.74 | 22.78 | 1,019,082 | -0.54(-2.30%) |
Apr 08, 2015 | 23.22 | 23.37 | 23.07 | 23.32 | 806,444 | +0.17(+0.73%) |
Apr 07, 2015 | 23.60 | 23.60 | 23.11 | 23.15 | 1,488,058 | -0.50(-2.13%) |
Apr 06, 2015 | 23.54 | 23.82 | 23.54 | 23.65 | 1,294,357 | +0.11(+0.47%) |
Apr 02, 2015 | 23.44 | 23.54 | 23.54 | 23.54 | 1,224,000 | +0.10(+0.42%) |