Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.91 | 20.95 | 20.38 | 20.49 | 5,509,142 | -0.51(-2.44%) |
Jun 29, 2015 | 21.12 | 21.34 | 20.93 | 21.00 | 5,700,864 | -0.48(-2.25%) |
Jun 26, 2015 | 21.81 | 21.51 | 21.34 | 21.48 | 4,296,830 | -0.33(-1.50%) |
Jun 25, 2015 | 22.17 | 22.23 | 21.76 | 21.81 | 4,112,362 | -0.53(-2.37%) |
Jun 24, 2015 | 22.47 | 22.62 | 22.29 | 22.34 | 4,704,863 | -0.11(-0.49%) |
Jun 23, 2015 | 22.18 | 22.48 | 22.10 | 22.45 | 2,655,314 | +0.33(+1.48%) |
Jun 22, 2015 | 22.28 | 22.34 | 22.10 | 22.12 | 2,357,190 | +0.08(+0.34%) |
Jun 19, 2015 | 22.16 | 22.25 | 22.03 | 22.05 | 2,250,594 | -0.24(-1.06%) |
Jun 18, 2015 | 22.34 | 22.68 | 22.08 | 22.28 | 3,410,147 | +0.35(+1.61%) |
Jun 17, 2015 | 21.85 | 22.05 | 21.59 | 21.93 | 3,364,940 | +0.24(+1.11%) |
Jun 16, 2015 | 21.51 | 21.72 | 21.44 | 21.69 | 2,592,516 | +0.11(+0.49%) |
Jun 15, 2015 | 21.53 | 21.63 | 21.47 | 21.58 | 2,638,801 | -0.21(-0.95%) |
Jun 12, 2015 | 21.86 | 21.94 | 21.70 | 21.79 | 2,050,788 | -0.12(-0.53%) |
Jun 11, 2015 | 21.90 | 21.96 | 21.74 | 21.91 | 2,059,690 | +0.00(+0.00%) |
Jun 10, 2015 | 21.24 | 22.10 | 21.86 | 21.91 | 6,795,289 | +0.66(+3.13%) |
Jun 09, 2015 | 21.55 | 21.61 | 21.21 | 21.24 | 6,894,217 | -0.31(-1.45%) |
Jun 08, 2015 | 21.56 | 21.62 | 21.31 | 21.55 | 2,787,612 | -0.04(-0.19%) |
Jun 05, 2015 | 21.47 | 21.81 | 21.39 | 21.59 | 3,341,669 | -0.10(-0.44%) |
Jun 04, 2015 | 21.92 | 22.05 | 21.65 | 21.69 | 4,465,819 | -0.65(-2.91%) |
Jun 03, 2015 | 22.35 | 22.57 | 22.27 | 22.34 | 3,589,994 | -0.33(-1.44%) |
Jun 02, 2015 | 22.17 | 22.77 | 22.16 | 22.67 | 4,790,552 | +0.52(+2.34%) |
Jun 01, 2015 | 22.43 | 22.48 | 21.98 | 22.15 | 3,427,773 | -0.31(-1.39%) |
May 29, 2015 | 22.64 | 22.73 | 22.42 | 22.46 | 4,335,234 | +0.03(+0.13%) |
May 28, 2015 | 22.49 | 22.49 | 22.20 | 22.43 | 4,784,942 | -0.32(-1.39%) |
May 27, 2015 | 22.61 | 22.88 | 22.49 | 22.75 | 3,269,133 | +0.01(+0.04%) |
May 26, 2015 | 22.95 | 23.06 | 22.52 | 22.74 | 4,825,679 | -0.35(-1.50%) |
May 22, 2015 | 23.26 | 23.08 | 23.08 | 23.08 | 2,261,802 | -0.21(-0.89%) |
May 21, 2015 | 23.34 | 23.43 | 23.21 | 23.29 | 2,629,632 | +0.15(+0.63%) |
May 20, 2015 | 23.12 | 23.25 | 23.05 | 23.14 | 3,835,935 | +0.01(+0.04%) |
May 19, 2015 | 23.35 | 23.37 | 22.97 | 23.13 | 7,767,421 | -1.21(-4.96%) |
May 18, 2015 | 24.56 | 24.61 | 24.26 | 24.34 | 3,892,696 | -1.60(-6.17%) |
May 15, 2015 | 25.87 | 25.99 | 25.64 | 25.94 | 3,499,542 | -0.12(-0.44%) |
May 14, 2015 | 26.23 | 26.38 | 25.94 | 26.06 | 2,861,176 | -0.02(-0.08%) |
May 13, 2015 | 26.14 | 26.34 | 26.03 | 26.08 | 3,087,159 | -0.01(-0.04%) |
May 12, 2015 | 25.79 | 26.27 | 25.71 | 26.09 | 4,262,553 | +0.38(+1.47%) |
May 11, 2015 | 25.58 | 25.82 | 25.58 | 25.71 | 5,303,074 | +0.15(+0.57%) |
May 08, 2015 | 25.36 | 25.65 | 25.08 | 25.56 | 6,336,552 | +0.27(+1.05%) |
May 07, 2015 | 25.29 | 25.32 | 24.93 | 25.30 | 5,668,469 | -0.57(-2.22%) |
May 06, 2015 | 26.15 | 26.27 | 25.71 | 25.87 | 4,844,740 | -0.31(-1.19%) |
May 05, 2015 | 26.13 | 26.34 | 26.09 | 26.18 | 5,499,935 | -0.07(-0.25%) |
May 04, 2015 | 26.27 | 26.30 | 26.09 | 26.25 | 3,452,609 | +0.12(+0.46%) |
May 01, 2015 | 26.33 | 26.40 | 25.87 | 26.13 | 3,040,663 | +0.32(+1.23%) |
Apr 30, 2015 | 25.46 | 25.99 | 25.39 | 25.81 | 6,287,377 | -0.30(-1.14%) |
Apr 29, 2015 | 25.83 | 26.23 | 25.67 | 26.11 | 4,406,854 | -0.20(-0.75%) |
Apr 28, 2015 | 26.32 | 26.40 | 26.19 | 26.30 | 4,365,729 | +0.37(+1.44%) |
Apr 27, 2015 | 25.53 | 26.10 | 25.50 | 25.93 | 5,479,817 | +0.25(+0.96%) |
Apr 24, 2015 | 25.48 | 25.74 | 25.40 | 25.68 | 6,136,008 | +0.92(+3.70%) |
Apr 23, 2015 | 24.23 | 24.84 | 24.15 | 24.77 | 4,458,612 | +0.71(+2.97%) |
Apr 22, 2015 | 23.79 | 24.09 | 23.73 | 24.05 | 4,301,937 | +0.78(+3.35%) |
Apr 21, 2015 | 23.58 | 23.62 | 23.16 | 23.27 | 4,543,848 | -0.35(-1.47%) |
Apr 20, 2015 | 23.40 | 23.83 | 23.38 | 23.62 | 3,245,066 | +0.25(+1.08%) |
Apr 17, 2015 | 23.17 | 23.42 | 23.10 | 23.37 | 3,592,806 | -0.19(-0.81%) |
Apr 16, 2015 | 23.54 | 23.77 | 23.26 | 23.56 | 6,513,214 | +0.36(+1.54%) |
Apr 15, 2015 | 22.99 | 23.37 | 22.87 | 23.20 | 8,363,937 | +0.25(+1.07%) |
Apr 14, 2015 | 22.67 | 23.04 | 22.65 | 22.96 | 6,911,054 | +0.87(+3.92%) |
Apr 13, 2015 | 22.52 | 22.65 | 22.06 | 22.09 | 5,886,812 | -0.97(-4.19%) |
Apr 10, 2015 | 23.03 | 23.13 | 22.96 | 23.06 | 3,561,657 | -0.01(-0.04%) |
Apr 09, 2015 | 23.17 | 23.39 | 23.00 | 23.07 | 4,446,842 | -0.45(-1.90%) |
Apr 08, 2015 | 23.95 | 24.04 | 23.40 | 23.52 | 3,523,437 | +0.00(+0.02%) |
Apr 07, 2015 | 23.29 | 23.70 | 23.25 | 23.51 | 3,492,400 | +0.11(+0.45%) |
Apr 06, 2015 | 23.13 | 23.58 | 23.12 | 23.41 | 2,485,617 | +0.48(+2.09%) |
Apr 02, 2015 | 22.90 | 22.93 | 22.93 | 22.93 | 5,177,782 | -0.26(-1.13%) |