Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.44 | 20.44 | 19.70 | 19.85 | 8,636,862 | -0.45(-2.22%) |
Jun 29, 2015 | 20.93 | 21.12 | 20.28 | 20.30 | 1,070,541 | -0.80(-3.79%) |
Jun 26, 2015 | 21.15 | 21.27 | 21.02 | 21.10 | 2,802,608 | -0.06(-0.28%) |
Jun 25, 2015 | 21.31 | 21.37 | 21.01 | 21.16 | 740,502 | -0.06(-0.28%) |
Jun 24, 2015 | 21.51 | 21.74 | 21.11 | 21.22 | 720,303 | -0.38(-1.76%) |
Jun 23, 2015 | 21.49 | 21.73 | 21.32 | 21.60 | 581,194 | +0.08(+0.37%) |
Jun 22, 2015 | 21.57 | 21.62 | 21.24 | 21.52 | 481,471 | +0.05(+0.23%) |
Jun 19, 2015 | 21.40 | 21.54 | 20.95 | 21.47 | 1,125,683 | +0.09(+0.42%) |
Jun 18, 2015 | 21.13 | 21.49 | 21.13 | 21.38 | 405,343 | +0.29(+1.38%) |
Jun 17, 2015 | 21.08 | 21.30 | 21.02 | 21.09 | 725,660 | +0.00(+0.00%) |
Jun 16, 2015 | 21.28 | 21.48 | 21.04 | 21.09 | 664,498 | -0.27(-1.26%) |
Jun 15, 2015 | 20.84 | 21.54 | 20.55 | 21.36 | 799,592 | +0.37(+1.76%) |
Jun 12, 2015 | 21.04 | 21.10 | 20.82 | 20.99 | 498,718 | -0.11(-0.52%) |
Jun 11, 2015 | 21.24 | 21.24 | 20.91 | 21.10 | 815,150 | -0.07(-0.33%) |
Jun 10, 2015 | 21.15 | 21.33 | 21.05 | 21.17 | 606,579 | +0.10(+0.45%) |
Jun 09, 2015 | 21.39 | 21.45 | 20.91 | 21.07 | 998,341 | -0.39(-1.79%) |
Jun 08, 2015 | 21.56 | 21.66 | 21.20 | 21.46 | 805,368 | -0.16(-0.74%) |
Jun 05, 2015 | 21.81 | 21.81 | 21.47 | 21.62 | 649,104 | -0.18(-0.83%) |
Jun 04, 2015 | 21.47 | 21.81 | 21.41 | 21.80 | 890,728 | +0.20(+0.93%) |
Jun 03, 2015 | 21.43 | 21.73 | 21.35 | 21.60 | 624,684 | +0.22(+1.03%) |
Jun 02, 2015 | 21.49 | 21.59 | 21.27 | 21.38 | 742,976 | -0.24(-1.11%) |
Jun 01, 2015 | 21.35 | 21.89 | 21.14 | 21.62 | 916,160 | +0.26(+1.22%) |
May 29, 2015 | 21.44 | 22.00 | 21.08 | 21.36 | 1,231,528 | -0.11(-0.49%) |
May 28, 2015 | 22.20 | 22.80 | 21.02 | 21.46 | 4,580,469 | -3.16(-12.81%) |
May 27, 2015 | 23.39 | 24.68 | 23.25 | 24.62 | 824,388 | +1.27(+5.44%) |
May 26, 2015 | 23.49 | 23.53 | 23.01 | 23.35 | 443,963 | -0.28(-1.18%) |
May 22, 2015 | 23.50 | 23.63 | 23.63 | 23.63 | 284,900 | +0.12(+0.51%) |
May 21, 2015 | 23.78 | 23.80 | 23.49 | 23.51 | 358,839 | -0.29(-1.22%) |
May 20, 2015 | 24.09 | 24.34 | 23.64 | 23.80 | 250,697 | -0.10(-0.42%) |
May 19, 2015 | 23.83 | 24.06 | 23.79 | 23.90 | 213,786 | +0.07(+0.29%) |
May 18, 2015 | 23.54 | 23.89 | 23.18 | 23.83 | 508,112 | +0.28(+1.19%) |
May 15, 2015 | 23.67 | 23.76 | 23.45 | 23.55 | 287,929 | -0.07(-0.30%) |
May 14, 2015 | 23.51 | 23.63 | 23.28 | 23.62 | 322,127 | +0.34(+1.46%) |
May 13, 2015 | 23.25 | 23.63 | 23.14 | 23.28 | 213,292 | +0.07(+0.30%) |
May 12, 2015 | 23.27 | 23.39 | 22.88 | 23.21 | 225,477 | -0.09(-0.39%) |
May 11, 2015 | 23.26 | 23.68 | 23.26 | 23.30 | 259,582 | +0.05(+0.22%) |
May 08, 2015 | 23.52 | 23.72 | 22.95 | 23.25 | 251,662 | +0.05(+0.22%) |
May 07, 2015 | 23.02 | 23.46 | 23.02 | 23.20 | 244,220 | +0.18(+0.78%) |
May 06, 2015 | 23.04 | 23.26 | 22.77 | 23.02 | 366,407 | +0.10(+0.44%) |
May 05, 2015 | 23.43 | 23.72 | 22.85 | 22.92 | 334,118 | -0.65(-2.76%) |
May 04, 2015 | 23.75 | 23.88 | 23.50 | 23.57 | 362,466 | -0.08(-0.34%) |
May 01, 2015 | 23.45 | 23.83 | 23.44 | 23.65 | 398,772 | +0.36(+1.55%) |
Apr 30, 2015 | 23.33 | 23.63 | 23.00 | 23.29 | 533,583 | -0.16(-0.68%) |
Apr 29, 2015 | 23.40 | 23.72 | 23.22 | 23.45 | 289,666 | -0.06(-0.26%) |
Apr 28, 2015 | 23.37 | 23.76 | 22.76 | 23.51 | 340,271 | +0.07(+0.30%) |
Apr 27, 2015 | 23.54 | 24.66 | 23.16 | 23.44 | 737,903 | -0.16(-0.68%) |
Apr 24, 2015 | 25.45 | 25.76 | 23.43 | 23.60 | 1,015,577 | -1.90(-7.45%) |
Apr 23, 2015 | 25.47 | 26.00 | 25.32 | 25.50 | 483,143 | -0.28(-1.09%) |
Apr 22, 2015 | 25.83 | 25.89 | 25.41 | 25.78 | 393,797 | +0.06(+0.23%) |
Apr 21, 2015 | 25.96 | 26.25 | 25.65 | 25.72 | 253,605 | +0.02(+0.08%) |
Apr 20, 2015 | 25.64 | 25.92 | 25.47 | 25.70 | 258,747 | +0.29(+1.14%) |
Apr 17, 2015 | 25.78 | 25.90 | 25.20 | 25.41 | 391,607 | -0.59(-2.27%) |
Apr 16, 2015 | 25.75 | 26.26 | 25.52 | 26.00 | 328,761 | +0.07(+0.27%) |
Apr 15, 2015 | 25.97 | 26.19 | 25.85 | 25.93 | 602,219 | +0.17(+0.66%) |
Apr 14, 2015 | 26.34 | 26.34 | 25.55 | 25.76 | 502,234 | -0.52(-1.98%) |
Apr 13, 2015 | 26.45 | 26.73 | 26.22 | 26.28 | 252,158 | -0.18(-0.68%) |
Apr 10, 2015 | 26.72 | 26.80 | 26.35 | 26.46 | 353,504 | -0.18(-0.68%) |
Apr 09, 2015 | 26.29 | 26.74 | 26.25 | 26.64 | 262,172 | +0.24(+0.91%) |
Apr 08, 2015 | 26.26 | 26.48 | 26.14 | 26.40 | 205,975 | +0.23(+0.88%) |
Apr 07, 2015 | 26.43 | 26.56 | 26.14 | 26.17 | 336,040 | -0.39(-1.47%) |
Apr 06, 2015 | 26.18 | 26.73 | 25.91 | 26.56 | 426,316 | +0.12(+0.45%) |
Apr 02, 2015 | 26.41 | 26.44 | 26.44 | 26.44 | 418,800 | +0.03(+0.11%) |