Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.00 | 21.12 | 20.29 | 20.71 | 1,270,365 | -0.23(-1.10%) |
Jun 29, 2015 | 20.90 | 21.83 | 20.60 | 20.94 | 1,844,997 | -0.18(-0.85%) |
Jun 26, 2015 | 21.20 | 21.64 | 20.70 | 21.12 | 2,117,547 | -0.08(-0.38%) |
Jun 25, 2015 | 22.20 | 22.61 | 21.10 | 21.20 | 2,455,655 | -1.09(-4.89%) |
Jun 24, 2015 | 21.79 | 22.98 | 21.79 | 22.29 | 3,603,312 | +0.69(+3.19%) |
Jun 23, 2015 | 20.33 | 21.95 | 20.24 | 21.60 | 2,855,124 | +1.24(+6.09%) |
Jun 22, 2015 | 20.76 | 20.85 | 20.06 | 20.36 | 1,704,915 | -0.35(-1.69%) |
Jun 19, 2015 | 20.66 | 20.85 | 20.45 | 20.71 | 2,116,985 | +0.13(+0.63%) |
Jun 18, 2015 | 21.04 | 21.13 | 20.48 | 20.58 | 1,755,113 | -0.43(-2.05%) |
Jun 17, 2015 | 21.35 | 21.48 | 21.01 | 21.01 | 887,153 | -0.17(-0.80%) |
Jun 16, 2015 | 21.33 | 21.86 | 21.12 | 21.18 | 1,565,862 | -0.30(-1.40%) |
Jun 15, 2015 | 21.31 | 21.56 | 20.79 | 21.48 | 2,187,837 | -0.01(-0.05%) |
Jun 12, 2015 | 20.89 | 23.17 | 20.60 | 21.49 | 5,240,730 | +0.85(+4.12%) |
Jun 11, 2015 | 20.80 | 21.16 | 20.53 | 20.64 | 804,756 | -0.15(-0.72%) |
Jun 10, 2015 | 20.40 | 21.03 | 20.35 | 20.79 | 1,182,545 | +0.39(+1.91%) |
Jun 09, 2015 | 20.62 | 20.70 | 20.01 | 20.40 | 1,427,305 | -0.20(-0.97%) |
Jun 08, 2015 | 21.30 | 21.51 | 20.41 | 20.60 | 2,170,402 | -0.77(-3.60%) |
Jun 05, 2015 | 21.25 | 21.69 | 20.91 | 21.37 | 1,088,657 | +0.14(+0.66%) |
Jun 04, 2015 | 21.40 | 21.75 | 21.10 | 21.23 | 1,201,196 | -0.35(-1.62%) |
Jun 03, 2015 | 22.37 | 22.42 | 21.53 | 21.58 | 2,208,823 | -0.43(-1.95%) |
Jun 02, 2015 | 21.09 | 22.32 | 21.04 | 22.01 | 2,354,269 | +0.92(+4.36%) |
Jun 01, 2015 | 20.63 | 21.13 | 20.07 | 21.09 | 2,890,941 | +0.69(+3.38%) |
May 29, 2015 | 21.67 | 21.83 | 20.30 | 20.40 | 3,431,511 | -1.26(-5.82%) |
May 28, 2015 | 21.56 | 21.98 | 21.21 | 21.66 | 1,379,384 | +0.09(+0.42%) |
May 27, 2015 | 22.10 | 22.19 | 21.56 | 21.57 | 1,646,283 | -0.47(-2.13%) |
May 26, 2015 | 21.29 | 22.30 | 21.04 | 22.04 | 4,523,300 | +1.00(+4.75%) |
May 22, 2015 | 21.13 | 21.04 | 21.04 | 21.04 | 3,943,700 | -0.06(-0.28%) |
May 21, 2015 | 20.98 | 21.92 | 20.92 | 21.10 | 15,315,156 | -4.17(-16.50%) |
May 20, 2015 | 26.28 | 26.31 | 25.20 | 25.27 | 1,524,994 | -1.12(-4.24%) |
May 19, 2015 | 25.57 | 26.78 | 25.33 | 26.39 | 2,798,693 | +0.33(+1.27%) |
May 18, 2015 | 26.30 | 26.63 | 24.69 | 26.06 | 3,854,965 | -0.20(-0.76%) |
May 15, 2015 | 26.62 | 26.76 | 26.21 | 26.26 | 1,331,361 | -0.41(-1.54%) |
May 14, 2015 | 26.36 | 26.93 | 26.10 | 26.67 | 1,776,094 | +0.18(+0.68%) |
May 13, 2015 | 26.80 | 26.96 | 26.25 | 26.49 | 1,445,797 | -0.11(-0.41%) |
May 12, 2015 | 27.23 | 27.47 | 26.50 | 26.60 | 2,494,800 | -1.46(-5.20%) |
May 11, 2015 | 28.59 | 28.60 | 27.86 | 28.06 | 1,101,880 | -0.08(-0.28%) |
May 08, 2015 | 27.50 | 28.18 | 27.31 | 28.14 | 1,694,364 | +1.07(+3.95%) |
May 07, 2015 | 26.93 | 29.20 | 26.81 | 27.07 | 5,534,752 | -0.16(-0.59%) |
May 06, 2015 | 27.10 | 27.45 | 26.90 | 27.23 | 875,631 | +0.00(+0.00%) |
May 05, 2015 | 27.58 | 27.86 | 27.03 | 27.23 | 1,260,165 | -0.46(-1.66%) |
May 04, 2015 | 27.08 | 27.82 | 26.61 | 27.69 | 1,647,368 | +0.58(+2.14%) |
May 01, 2015 | 28.06 | 28.15 | 27.01 | 27.11 | 2,167,476 | -0.38(-1.38%) |
Apr 30, 2015 | 26.46 | 28.05 | 25.81 | 27.49 | 3,994,924 | +0.73(+2.73%) |
Apr 29, 2015 | 28.05 | 28.69 | 26.54 | 26.76 | 10,462,931 | -6.66(-19.93%) |
Apr 28, 2015 | 33.26 | 33.70 | 32.76 | 33.42 | 2,081,121 | +0.27(+0.81%) |
Apr 27, 2015 | 33.05 | 33.53 | 33.00 | 33.15 | 1,359,281 | +0.08(+0.24%) |
Apr 24, 2015 | 33.63 | 33.86 | 32.96 | 33.07 | 1,003,045 | -0.58(-1.72%) |
Apr 23, 2015 | 33.86 | 34.33 | 33.51 | 33.65 | 1,259,521 | -0.21(-0.62%) |
Apr 22, 2015 | 33.25 | 33.94 | 32.77 | 33.86 | 1,602,175 | +0.50(+1.50%) |
Apr 21, 2015 | 32.81 | 33.72 | 32.42 | 33.36 | 2,530,652 | +1.12(+3.47%) |
Apr 20, 2015 | 32.37 | 32.53 | 31.81 | 32.24 | 1,675,443 | -0.13(-0.40%) |
Apr 17, 2015 | 33.20 | 33.36 | 32.20 | 32.37 | 1,656,684 | -0.96(-2.88%) |
Apr 16, 2015 | 33.44 | 33.98 | 33.12 | 33.33 | 1,273,475 | -0.09(-0.27%) |
Apr 15, 2015 | 33.36 | 34.04 | 32.83 | 33.42 | 1,588,285 | -0.02(-0.06%) |
Apr 14, 2015 | 33.22 | 33.64 | 32.05 | 33.44 | 2,265,841 | +0.21(+0.63%) |
Apr 13, 2015 | 33.40 | 33.73 | 33.07 | 33.23 | 1,378,649 | -0.17(-0.51%) |
Apr 10, 2015 | 34.30 | 34.67 | 33.22 | 33.40 | 2,073,115 | -0.78(-2.28%) |
Apr 09, 2015 | 34.15 | 34.50 | 33.51 | 34.18 | 1,843,684 | -0.01(-0.03%) |
Apr 08, 2015 | 33.60 | 34.38 | 33.53 | 34.19 | 2,380,150 | +0.64(+1.91%) |
Apr 07, 2015 | 34.33 | 34.79 | 33.54 | 33.55 | 3,697,805 | -0.54(-1.58%) |
Apr 06, 2015 | 34.31 | 34.99 | 33.86 | 34.09 | 6,630,373 | +0.89(+2.68%) |
Apr 02, 2015 | 34.40 | 33.20 | 33.20 | 33.20 | 12,145,000 | +0.19(+0.58%) |