Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.01 | 20.01 | 19.70 | 19.81 | 5,178,149 | +0.03(+0.14%) |
Jun 29, 2015 | 19.63 | 20.18 | 19.62 | 19.78 | 5,160,958 | -0.76(-3.71%) |
Jun 26, 2015 | 20.59 | 20.59 | 20.48 | 20.54 | 3,430,234 | +0.05(+0.24%) |
Jun 25, 2015 | 20.60 | 20.62 | 20.47 | 20.49 | 3,809,501 | -0.04(-0.20%) |
Jun 24, 2015 | 20.63 | 20.66 | 20.51 | 20.53 | 3,370,531 | -0.73(-3.42%) |
Jun 23, 2015 | 21.28 | 21.31 | 21.21 | 21.26 | 3,555,030 | +0.26(+1.22%) |
Jun 22, 2015 | 20.93 | 21.07 | 20.92 | 21.00 | 2,445,338 | +0.48(+2.33%) |
Jun 19, 2015 | 20.62 | 20.63 | 20.53 | 20.53 | 4,601,118 | -0.06(-0.27%) |
Jun 18, 2015 | 20.39 | 20.72 | 20.37 | 20.58 | 4,588,548 | +0.12(+0.57%) |
Jun 17, 2015 | 20.57 | 20.61 | 20.40 | 20.46 | 3,742,019 | -0.19(-0.90%) |
Jun 16, 2015 | 20.57 | 20.66 | 20.54 | 20.65 | 4,069,218 | +0.01(+0.07%) |
Jun 15, 2015 | 20.62 | 20.62 | 20.55 | 20.64 | 5,604,321 | -0.19(-0.90%) |
Jun 12, 2015 | 20.82 | 20.87 | 20.70 | 20.82 | 11,823,251 | -0.16(-0.76%) |
Jun 11, 2015 | 21.09 | 21.09 | 20.93 | 20.98 | 2,217,794 | +0.13(+0.63%) |
Jun 10, 2015 | 20.69 | 20.91 | 20.67 | 20.85 | 3,873,667 | +0.27(+1.31%) |
Jun 09, 2015 | 20.64 | 20.65 | 20.53 | 20.58 | 2,891,497 | -0.11(-0.54%) |
Jun 08, 2015 | 20.83 | 20.86 | 20.64 | 20.69 | 3,526,790 | -0.27(-1.29%) |
Jun 05, 2015 | 20.98 | 21.02 | 20.89 | 20.96 | 5,183,263 | -0.05(-0.23%) |
Jun 04, 2015 | 21.11 | 21.22 | 20.93 | 21.01 | 4,801,741 | -0.21(-1.01%) |
Jun 03, 2015 | 21.28 | 21.31 | 21.18 | 21.22 | 4,042,483 | +0.05(+0.23%) |
Jun 02, 2015 | 21.18 | 21.24 | 21.13 | 21.18 | 3,565,567 | -0.19(-0.91%) |
Jun 01, 2015 | 21.37 | 21.39 | 21.29 | 21.37 | 5,002,083 | +0.08(+0.36%) |
May 29, 2015 | 21.45 | 21.45 | 21.24 | 21.29 | 5,403,381 | -0.26(-1.19%) |
May 28, 2015 | 21.53 | 21.56 | 21.42 | 21.55 | 4,019,270 | -0.04(-0.19%) |
May 27, 2015 | 21.47 | 21.61 | 21.38 | 21.59 | 3,476,633 | +0.23(+1.07%) |
May 26, 2015 | 21.52 | 21.52 | 21.28 | 21.36 | 3,621,270 | -0.15(-0.71%) |
May 22, 2015 | 21.52 | 21.52 | 21.52 | 21.52 | 3,286,648 | +0.03(+0.16%) |
May 21, 2015 | 21.43 | 21.51 | 21.39 | 21.48 | 3,903,575 | +0.05(+0.23%) |
May 20, 2015 | 21.38 | 21.45 | 21.33 | 21.43 | 6,560,380 | +0.08(+0.36%) |
May 19, 2015 | 21.34 | 21.40 | 21.30 | 21.36 | 5,256,374 | +0.14(+0.65%) |
May 18, 2015 | 21.11 | 21.22 | 21.09 | 21.22 | 1,985,957 | +0.10(+0.46%) |
May 15, 2015 | 21.14 | 21.15 | 21.00 | 21.12 | 4,446,650 | +0.02(+0.10%) |
May 14, 2015 | 21.00 | 21.11 | 20.96 | 21.10 | 3,285,810 | +0.23(+1.09%) |
May 13, 2015 | 21.00 | 21.04 | 20.84 | 20.87 | 3,520,961 | -0.06(-0.26%) |
May 12, 2015 | 20.92 | 20.95 | 20.83 | 20.93 | 4,512,114 | -0.12(-0.56%) |
May 11, 2015 | 21.05 | 21.11 | 21.01 | 21.05 | 4,180,386 | -0.13(-0.62%) |
May 08, 2015 | 21.02 | 21.19 | 21.00 | 21.18 | 4,414,693 | +0.45(+2.17%) |
May 07, 2015 | 20.67 | 20.74 | 20.62 | 20.73 | 4,240,320 | +0.03(+0.17%) |
May 06, 2015 | 20.84 | 20.86 | 20.59 | 20.69 | 5,180,969 | -0.12(-0.60%) |
May 05, 2015 | 21.10 | 21.14 | 20.76 | 20.82 | 5,473,532 | -0.33(-1.54%) |
May 04, 2015 | 21.20 | 21.24 | 21.14 | 21.14 | 7,110,279 | -0.05(-0.23%) |
May 01, 2015 | 21.05 | 21.19 | 20.97 | 21.19 | 4,215,179 | +0.30(+1.42%) |
Apr 30, 2015 | 21.00 | 21.07 | 20.84 | 20.89 | 8,635,249 | -0.23(-1.08%) |
Apr 29, 2015 | 21.25 | 21.25 | 20.95 | 21.12 | 4,117,296 | -0.33(-1.55%) |
Apr 28, 2015 | 21.45 | 21.46 | 21.31 | 21.45 | 5,642,837 | -0.12(-0.55%) |
Apr 27, 2015 | 21.66 | 21.69 | 21.56 | 21.57 | 3,970,653 | +0.08(+0.39%) |
Apr 24, 2015 | 21.47 | 21.52 | 21.43 | 21.49 | 3,471,207 | +0.01(+0.06%) |
Apr 23, 2015 | 21.41 | 21.50 | 21.36 | 21.47 | 4,295,186 | -0.03(-0.16%) |
Apr 22, 2015 | 21.45 | 21.51 | 21.36 | 21.51 | 4,180,357 | +0.06(+0.26%) |
Apr 21, 2015 | 21.50 | 21.51 | 21.40 | 21.45 | 4,534,220 | +0.21(+0.98%) |
Apr 20, 2015 | 21.25 | 21.28 | 21.21 | 21.25 | 3,546,795 | +0.14(+0.66%) |
Apr 17, 2015 | 21.19 | 21.22 | 21.04 | 21.11 | 48,695,440 | -0.33(-1.52%) |
Apr 16, 2015 | 21.46 | 21.47 | 21.37 | 21.43 | 4,791,709 | -0.08(-0.39%) |
Apr 15, 2015 | 21.58 | 21.62 | 21.49 | 21.52 | 4,954,706 | +0.01(+0.06%) |
Apr 14, 2015 | 21.47 | 21.51 | 21.38 | 21.50 | 5,087,010 | +0.03(+0.16%) |
Apr 13, 2015 | 21.55 | 21.58 | 21.44 | 21.47 | 5,721,209 | -0.12(-0.58%) |
Apr 10, 2015 | 21.52 | 21.59 | 21.47 | 21.59 | 17,007,026 | +0.08(+0.39%) |
Apr 09, 2015 | 21.37 | 21.52 | 21.36 | 21.51 | 21,361,310 | +0.21(+0.97%) |
Apr 08, 2015 | 21.29 | 21.34 | 21.22 | 21.30 | 18,507,042 | +0.08(+0.39%) |
Apr 07, 2015 | 21.23 | 21.31 | 21.21 | 21.22 | 19,600,128 | +0.12(+0.56%) |
Apr 06, 2015 | 20.93 | 21.12 | 20.87 | 21.10 | 8,044,882 | +0.15(+0.69%) |
Apr 02, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 10,434,909 | +0.08(+0.36%) |