Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.32 | 23.35 | 22.85 | 22.90 | 7,573,862 | -0.26(-1.14%) |
Jun 29, 2015 | 23.38 | 23.53 | 23.12 | 23.17 | 5,020,781 | -0.52(-2.20%) |
Jun 26, 2015 | 24.19 | 24.27 | 23.61 | 23.69 | 12,122,253 | -0.34(-1.42%) |
Jun 25, 2015 | 24.09 | 24.27 | 23.97 | 24.03 | 3,440,605 | -0.04(-0.16%) |
Jun 24, 2015 | 24.02 | 24.18 | 23.88 | 24.07 | 6,922,314 | +0.02(+0.08%) |
Jun 23, 2015 | 23.88 | 24.09 | 23.80 | 24.05 | 3,992,388 | +0.18(+0.75%) |
Jun 22, 2015 | 23.80 | 23.90 | 23.76 | 23.87 | 4,686,239 | +0.21(+0.88%) |
Jun 19, 2015 | 23.83 | 23.84 | 23.54 | 23.66 | 7,099,841 | -0.12(-0.52%) |
Jun 18, 2015 | 23.57 | 23.91 | 23.56 | 23.78 | 7,629,380 | +0.26(+1.09%) |
Jun 17, 2015 | 23.54 | 23.62 | 23.34 | 23.53 | 6,561,394 | +0.12(+0.53%) |
Jun 16, 2015 | 23.45 | 23.56 | 23.32 | 23.41 | 9,414,361 | +0.19(+0.81%) |
Jun 15, 2015 | 23.90 | 23.91 | 23.16 | 23.22 | 12,071,727 | -0.81(-3.39%) |
Jun 12, 2015 | 23.89 | 24.07 | 23.71 | 24.03 | 8,696,974 | +0.09(+0.40%) |
Jun 11, 2015 | 23.73 | 24.02 | 23.59 | 23.94 | 13,919,584 | -0.19(-0.78%) |
Jun 10, 2015 | 24.13 | 24.22 | 23.79 | 24.13 | 5,632,834 | -0.02(-0.08%) |
Jun 09, 2015 | 24.08 | 24.47 | 23.84 | 24.14 | 8,322,026 | +0.08(+0.31%) |
Jun 08, 2015 | 24.38 | 24.39 | 23.87 | 24.07 | 6,617,737 | -0.31(-1.28%) |
Jun 05, 2015 | 24.25 | 24.44 | 24.18 | 24.38 | 2,761,453 | +0.08(+0.33%) |
Jun 04, 2015 | 24.38 | 24.68 | 24.23 | 24.30 | 4,104,736 | -0.26(-1.06%) |
Jun 03, 2015 | 24.37 | 24.65 | 24.28 | 24.56 | 5,652,155 | +0.41(+1.68%) |
Jun 02, 2015 | 23.95 | 24.37 | 23.91 | 24.15 | 4,092,642 | +0.13(+0.53%) |
Jun 01, 2015 | 24.07 | 24.27 | 23.79 | 24.03 | 4,525,076 | +0.13(+0.53%) |
May 29, 2015 | 24.49 | 24.55 | 23.83 | 23.90 | 8,363,446 | -0.44(-1.81%) |
May 28, 2015 | 24.29 | 24.48 | 24.18 | 24.34 | 4,595,239 | +0.01(+0.06%) |
May 27, 2015 | 24.12 | 24.37 | 23.96 | 24.32 | 3,932,318 | +0.28(+1.18%) |
May 26, 2015 | 24.02 | 24.08 | 23.81 | 24.04 | 3,336,411 | -0.08(-0.31%) |
May 22, 2015 | 24.13 | 24.12 | 24.12 | 24.12 | 3,057,421 | -0.12(-0.51%) |
May 21, 2015 | 24.26 | 24.33 | 24.09 | 24.24 | 4,900,983 | -0.12(-0.50%) |
May 20, 2015 | 24.12 | 24.38 | 24.03 | 24.36 | 5,030,586 | +0.26(+1.06%) |
May 19, 2015 | 24.22 | 24.27 | 23.99 | 24.11 | 3,701,459 | +0.06(+0.24%) |
May 18, 2015 | 23.99 | 24.24 | 23.92 | 24.05 | 4,032,818 | +0.00(+0.00%) |
May 15, 2015 | 23.95 | 24.28 | 23.79 | 24.05 | 8,689,483 | +0.24(+0.99%) |
May 14, 2015 | 23.45 | 23.92 | 23.39 | 23.81 | 5,990,369 | +0.51(+2.19%) |
May 13, 2015 | 23.46 | 23.62 | 23.25 | 23.30 | 3,946,459 | +0.02(+0.08%) |
May 12, 2015 | 23.22 | 23.35 | 22.96 | 23.28 | 6,322,904 | -0.03(-0.12%) |
May 11, 2015 | 23.65 | 23.70 | 23.29 | 23.31 | 6,010,876 | -0.38(-1.62%) |
May 08, 2015 | 23.32 | 23.79 | 23.21 | 23.69 | 8,973,387 | +0.60(+2.60%) |
May 07, 2015 | 21.99 | 23.27 | 21.88 | 23.09 | 15,977,647 | +1.14(+5.22%) |
May 06, 2015 | 21.54 | 21.96 | 21.44 | 21.95 | 8,749,716 | +0.46(+2.16%) |
May 05, 2015 | 21.91 | 21.91 | 21.49 | 21.49 | 4,377,264 | -0.45(-2.07%) |
May 04, 2015 | 21.86 | 22.02 | 21.68 | 21.94 | 3,649,754 | +0.13(+0.61%) |
May 01, 2015 | 21.56 | 21.85 | 21.56 | 21.81 | 3,813,969 | +0.22(+1.03%) |
Apr 30, 2015 | 21.95 | 22.06 | 21.41 | 21.59 | 7,838,808 | -0.35(-1.62%) |
Apr 29, 2015 | 22.04 | 22.31 | 21.85 | 21.94 | 6,868,579 | -0.26(-1.19%) |
Apr 28, 2015 | 22.38 | 22.52 | 22.11 | 22.20 | 4,873,015 | -0.24(-1.05%) |
Apr 27, 2015 | 22.69 | 22.73 | 22.38 | 22.44 | 3,632,966 | -0.21(-0.92%) |
Apr 24, 2015 | 22.64 | 22.73 | 22.52 | 22.65 | 4,516,868 | +0.18(+0.82%) |
Apr 23, 2015 | 22.13 | 22.60 | 22.12 | 22.46 | 3,707,169 | +0.24(+1.09%) |
Apr 22, 2015 | 22.12 | 22.36 | 22.12 | 22.22 | 4,566,220 | +0.09(+0.43%) |
Apr 21, 2015 | 21.94 | 22.23 | 21.86 | 22.13 | 3,343,180 | +0.30(+1.37%) |
Apr 20, 2015 | 21.65 | 22.04 | 21.61 | 21.83 | 3,631,418 | +0.26(+1.18%) |
Apr 17, 2015 | 21.78 | 21.86 | 21.51 | 21.58 | 2,877,234 | -0.36(-1.64%) |
Apr 16, 2015 | 21.64 | 21.97 | 21.50 | 21.94 | 4,072,892 | +0.27(+1.24%) |
Apr 15, 2015 | 21.82 | 22.17 | 21.66 | 21.67 | 6,012,018 | -0.02(-0.09%) |
Apr 14, 2015 | 21.56 | 21.72 | 21.40 | 21.68 | 3,716,566 | +0.12(+0.57%) |
Apr 13, 2015 | 21.62 | 21.79 | 21.55 | 21.56 | 2,021,462 | -0.13(-0.59%) |
Apr 10, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 3,498,788 | -0.07(-0.33%) |
Apr 09, 2015 | 21.67 | 21.81 | 21.52 | 21.76 | 3,516,475 | +0.04(+0.17%) |
Apr 08, 2015 | 21.53 | 21.82 | 21.45 | 21.72 | 5,519,085 | +0.18(+0.83%) |
Apr 07, 2015 | 21.34 | 21.79 | 21.30 | 21.54 | 3,001,895 | +0.09(+0.44%) |
Apr 06, 2015 | 21.32 | 21.62 | 21.22 | 21.45 | 3,413,690 | +0.03(+0.13%) |
Apr 02, 2015 | 21.26 | 21.42 | 21.42 | 21.42 | 3,037,339 | +0.20(+0.94%) |