Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.04 | 19.10 | 18.49 | 18.53 | 8,062,605 | -0.45(-2.39%) |
Jun 29, 2015 | 19.51 | 19.58 | 18.97 | 18.99 | 5,325,314 | -0.62(-3.14%) |
Jun 26, 2015 | 19.71 | 19.72 | 19.49 | 19.60 | 5,144,028 | -0.13(-0.66%) |
Jun 25, 2015 | 20.20 | 20.22 | 19.69 | 19.73 | 4,474,772 | -0.43(-2.13%) |
Jun 24, 2015 | 20.17 | 20.29 | 20.13 | 20.16 | 5,454,473 | -0.08(-0.40%) |
Jun 23, 2015 | 20.44 | 20.44 | 20.20 | 20.24 | 4,419,778 | -0.08(-0.40%) |
Jun 22, 2015 | 20.26 | 20.57 | 20.23 | 20.32 | 3,712,123 | +0.14(+0.68%) |
Jun 19, 2015 | 20.36 | 20.40 | 20.10 | 20.19 | 5,889,558 | -0.04(-0.20%) |
Jun 18, 2015 | 19.80 | 20.31 | 19.77 | 20.23 | 6,003,411 | +0.45(+2.29%) |
Jun 17, 2015 | 19.61 | 19.82 | 19.45 | 19.77 | 4,241,222 | +0.16(+0.83%) |
Jun 16, 2015 | 19.38 | 19.63 | 19.23 | 19.61 | 3,065,385 | +0.22(+1.13%) |
Jun 15, 2015 | 19.52 | 19.56 | 19.34 | 19.39 | 3,127,929 | -0.19(-0.99%) |
Jun 12, 2015 | 19.81 | 19.90 | 19.44 | 19.59 | 3,433,151 | -0.28(-1.43%) |
Jun 11, 2015 | 20.09 | 20.09 | 19.56 | 19.87 | 3,869,316 | -0.07(-0.37%) |
Jun 10, 2015 | 19.89 | 20.43 | 19.82 | 19.94 | 7,550,792 | +0.62(+3.19%) |
Jun 09, 2015 | 19.49 | 19.49 | 19.32 | 19.33 | 5,488,130 | -0.14(-0.71%) |
Jun 08, 2015 | 19.72 | 19.76 | 19.37 | 19.47 | 3,741,020 | -0.28(-1.44%) |
Jun 05, 2015 | 19.59 | 19.91 | 19.44 | 19.75 | 3,983,297 | -0.01(-0.04%) |
Jun 04, 2015 | 19.91 | 20.07 | 19.70 | 19.76 | 4,829,447 | -0.26(-1.29%) |
Jun 03, 2015 | 20.02 | 20.05 | 19.61 | 20.02 | 4,972,232 | -0.01(-0.04%) |
Jun 02, 2015 | 20.25 | 20.30 | 19.88 | 20.02 | 4,886,690 | -0.34(-1.67%) |
Jun 01, 2015 | 20.39 | 20.49 | 20.25 | 20.36 | 2,685,953 | -0.05(-0.24%) |
May 29, 2015 | 20.52 | 20.61 | 20.13 | 20.41 | 4,331,656 | -0.18(-0.87%) |
May 28, 2015 | 20.54 | 20.85 | 20.45 | 20.59 | 4,427,663 | +0.06(+0.28%) |
May 27, 2015 | 20.49 | 20.70 | 20.38 | 20.53 | 6,522,751 | +0.05(+0.24%) |
May 26, 2015 | 20.96 | 20.96 | 20.40 | 20.49 | 3,973,778 | -0.55(-2.62%) |
May 22, 2015 | 21.03 | 21.04 | 21.04 | 21.04 | 2,104,472 | -0.11(-0.50%) |
May 21, 2015 | 20.79 | 21.19 | 20.75 | 21.14 | 2,844,664 | +0.30(+1.44%) |
May 20, 2015 | 20.89 | 21.01 | 20.70 | 20.84 | 1,930,277 | -0.06(-0.27%) |
May 19, 2015 | 20.96 | 20.99 | 20.72 | 20.90 | 2,917,082 | -0.20(-0.96%) |
May 18, 2015 | 21.05 | 21.15 | 20.80 | 21.10 | 2,304,079 | -0.04(-0.19%) |
May 15, 2015 | 20.89 | 21.26 | 20.68 | 21.14 | 3,451,987 | +0.25(+1.20%) |
May 14, 2015 | 21.17 | 21.34 | 20.74 | 20.89 | 3,514,853 | -0.22(-1.04%) |
May 13, 2015 | 21.51 | 21.56 | 21.04 | 21.11 | 4,307,099 | -0.30(-1.40%) |
May 12, 2015 | 20.96 | 21.46 | 20.71 | 21.41 | 4,889,522 | +0.35(+1.65%) |
May 11, 2015 | 21.39 | 21.42 | 21.03 | 21.06 | 5,761,023 | -0.32(-1.52%) |
May 08, 2015 | 20.68 | 21.69 | 20.66 | 21.39 | 8,672,015 | +1.16(+5.73%) |
May 07, 2015 | 19.91 | 20.42 | 19.76 | 20.23 | 7,396,612 | +0.31(+1.55%) |
May 06, 2015 | 20.42 | 20.56 | 19.80 | 19.92 | 5,671,878 | -0.42(-2.07%) |
May 05, 2015 | 20.67 | 21.00 | 20.23 | 20.34 | 6,531,019 | -0.33(-1.61%) |
May 04, 2015 | 20.49 | 21.00 | 20.40 | 20.67 | 5,230,043 | +0.23(+1.11%) |
May 01, 2015 | 20.48 | 20.62 | 20.31 | 20.45 | 5,251,408 | +0.00(+0.00%) |
Apr 30, 2015 | 20.63 | 20.68 | 20.15 | 20.45 | 6,652,666 | -0.34(-1.64%) |
Apr 29, 2015 | 20.46 | 20.84 | 20.32 | 20.79 | 4,845,123 | +0.16(+0.77%) |
Apr 28, 2015 | 20.31 | 20.66 | 20.23 | 20.63 | 5,168,844 | +0.24(+1.19%) |
Apr 27, 2015 | 20.51 | 20.67 | 20.23 | 20.39 | 7,429,634 | -0.18(-0.86%) |
Apr 24, 2015 | 19.92 | 21.67 | 19.81 | 20.56 | 7,942,907 | +0.66(+3.32%) |
Apr 23, 2015 | 20.18 | 20.41 | 19.81 | 19.90 | 5,281,624 | -0.29(-1.44%) |
Apr 22, 2015 | 20.50 | 20.50 | 20.09 | 20.19 | 4,721,521 | -0.32(-1.57%) |
Apr 21, 2015 | 20.92 | 21.08 | 20.41 | 20.51 | 5,289,765 | -0.35(-1.70%) |
Apr 20, 2015 | 20.22 | 20.93 | 20.18 | 20.87 | 6,601,569 | +0.77(+3.81%) |
Apr 17, 2015 | 20.10 | 20.26 | 19.93 | 20.10 | 4,790,660 | -0.11(-0.56%) |
Apr 16, 2015 | 20.22 | 20.42 | 19.89 | 20.22 | 3,612,780 | -0.04(-0.20%) |
Apr 15, 2015 | 19.74 | 20.38 | 19.70 | 20.26 | 6,428,125 | +0.64(+3.29%) |
Apr 14, 2015 | 19.79 | 19.98 | 19.45 | 19.61 | 4,821,632 | -0.19(-0.98%) |
Apr 13, 2015 | 19.83 | 20.10 | 19.68 | 19.81 | 3,896,047 | +0.02(+0.08%) |
Apr 10, 2015 | 19.85 | 19.95 | 19.64 | 19.79 | 2,830,993 | -0.03(-0.16%) |
Apr 09, 2015 | 20.08 | 20.17 | 19.64 | 19.82 | 4,656,920 | -0.25(-1.24%) |
Apr 08, 2015 | 20.22 | 20.39 | 20.01 | 20.07 | 5,909,217 | +0.02(+0.12%) |
Apr 07, 2015 | 19.75 | 20.18 | 19.53 | 20.05 | 5,459,737 | +0.31(+1.59%) |
Apr 06, 2015 | 19.27 | 19.83 | 19.00 | 19.73 | 5,696,997 | +0.41(+2.13%) |
Apr 02, 2015 | 19.06 | 19.32 | 19.32 | 19.32 | 7,414,484 | +0.31(+1.65%) |