Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.41 | 21.44 | 20.65 | 20.98 | 1,369,363 | -0.03(-0.14%) |
Jun 29, 2015 | 20.82 | 21.72 | 20.70 | 21.01 | 1,418,493 | -0.23(-1.08%) |
Jun 26, 2015 | 21.82 | 21.82 | 20.91 | 21.24 | 2,300,862 | -0.45(-2.07%) |
Jun 25, 2015 | 21.94 | 21.98 | 21.55 | 21.69 | 629,136 | -0.09(-0.44%) |
Jun 24, 2015 | 22.10 | 22.23 | 21.44 | 21.79 | 1,460,732 | -0.32(-1.43%) |
Jun 23, 2015 | 22.80 | 22.80 | 21.65 | 22.10 | 2,142,065 | -0.63(-2.77%) |
Jun 22, 2015 | 22.87 | 22.95 | 22.40 | 22.73 | 841,121 | +0.04(+0.18%) |
Jun 19, 2015 | 22.80 | 22.91 | 22.17 | 22.69 | 1,626,521 | -0.05(-0.22%) |
Jun 18, 2015 | 22.45 | 22.86 | 22.30 | 22.74 | 1,249,204 | +0.37(+1.65%) |
Jun 17, 2015 | 22.45 | 22.57 | 22.17 | 22.37 | 1,186,321 | -0.05(-0.22%) |
Jun 16, 2015 | 22.29 | 22.43 | 22.07 | 22.42 | 1,167,820 | +0.14(+0.63%) |
Jun 15, 2015 | 21.65 | 22.37 | 21.28 | 22.28 | 1,700,370 | +0.77(+3.56%) |
Jun 12, 2015 | 21.36 | 21.67 | 21.06 | 21.52 | 945,341 | +0.11(+0.49%) |
Jun 11, 2015 | 21.61 | 21.86 | 21.34 | 21.41 | 740,327 | -0.07(-0.33%) |
Jun 10, 2015 | 21.28 | 21.53 | 21.18 | 21.48 | 956,592 | +0.19(+0.89%) |
Jun 09, 2015 | 21.24 | 21.42 | 20.85 | 21.29 | 853,199 | +0.08(+0.38%) |
Jun 08, 2015 | 21.43 | 21.61 | 20.90 | 21.21 | 1,137,433 | -0.19(-0.89%) |
Jun 05, 2015 | 20.94 | 21.52 | 20.68 | 21.40 | 989,720 | +0.46(+2.20%) |
Jun 04, 2015 | 21.18 | 21.49 | 20.86 | 20.94 | 1,525,864 | -0.34(-1.60%) |
Jun 03, 2015 | 20.91 | 21.27 | 20.76 | 21.28 | 1,044,734 | +0.43(+2.06%) |
Jun 02, 2015 | 20.95 | 21.11 | 20.65 | 20.85 | 1,453,270 | -0.22(-1.04%) |
Jun 01, 2015 | 20.80 | 21.49 | 20.76 | 21.07 | 1,884,094 | +0.43(+2.08%) |
May 29, 2015 | 20.49 | 20.80 | 20.36 | 20.64 | 1,602,336 | +0.15(+0.73%) |
May 28, 2015 | 19.66 | 20.79 | 19.65 | 20.49 | 2,473,505 | +0.80(+4.06%) |
May 27, 2015 | 19.97 | 19.99 | 19.30 | 19.69 | 2,526,694 | +0.29(+1.49%) |
May 26, 2015 | 19.66 | 19.75 | 19.33 | 19.40 | 1,181,358 | -0.28(-1.42%) |
May 22, 2015 | 19.69 | 19.68 | 19.68 | 19.68 | 759,000 | -0.01(-0.05%) |
May 21, 2015 | 19.87 | 20.00 | 19.35 | 19.69 | 1,457,885 | -0.36(-1.80%) |
May 20, 2015 | 20.31 | 20.45 | 20.01 | 20.05 | 1,142,166 | -0.15(-0.74%) |
May 19, 2015 | 20.50 | 20.56 | 20.13 | 20.20 | 1,101,469 | -0.07(-0.35%) |
May 18, 2015 | 19.75 | 20.49 | 19.66 | 20.27 | 1,833,880 | +0.56(+2.84%) |
May 15, 2015 | 19.94 | 20.00 | 19.61 | 19.71 | 831,230 | -0.23(-1.18%) |
May 14, 2015 | 19.35 | 19.98 | 19.22 | 19.95 | 1,919,072 | +0.75(+3.93%) |
May 13, 2015 | 19.60 | 19.66 | 19.15 | 19.19 | 946,937 | -0.33(-1.72%) |
May 12, 2015 | 19.35 | 19.57 | 19.02 | 19.52 | 1,253,733 | +0.19(+0.98%) |
May 11, 2015 | 19.48 | 19.80 | 19.33 | 19.34 | 1,271,988 | -0.13(-0.67%) |
May 08, 2015 | 18.85 | 19.59 | 18.85 | 19.46 | 2,018,085 | +0.45(+2.39%) |
May 07, 2015 | 18.03 | 19.16 | 18.00 | 19.01 | 2,318,308 | +1.01(+5.61%) |
May 06, 2015 | 18.06 | 18.18 | 17.58 | 18.00 | 3,411,707 | -0.01(-0.06%) |
May 05, 2015 | 19.09 | 19.13 | 18.01 | 18.01 | 3,282,899 | -1.10(-5.76%) |
May 04, 2015 | 18.71 | 19.26 | 18.58 | 19.11 | 1,794,725 | +0.43(+2.27%) |
May 01, 2015 | 18.82 | 19.10 | 18.54 | 18.68 | 2,118,294 | -0.12(-0.61%) |
Apr 30, 2015 | 19.73 | 19.80 | 18.70 | 18.80 | 3,492,752 | -0.99(-5.00%) |
Apr 29, 2015 | 20.02 | 20.17 | 19.71 | 19.79 | 1,472,856 | -0.32(-1.57%) |
Apr 28, 2015 | 19.95 | 20.23 | 19.71 | 20.11 | 2,490,064 | +0.11(+0.53%) |
Apr 27, 2015 | 20.20 | 20.64 | 19.91 | 20.00 | 3,581,043 | -0.15(-0.74%) |
Apr 24, 2015 | 19.40 | 20.16 | 19.25 | 20.15 | 3,263,163 | +0.81(+4.19%) |
Apr 23, 2015 | 19.70 | 19.84 | 19.28 | 19.34 | 2,046,507 | -0.45(-2.27%) |
Apr 22, 2015 | 20.87 | 20.93 | 19.52 | 19.79 | 4,959,616 | -0.43(-2.13%) |
Apr 21, 2015 | 20.03 | 20.38 | 19.75 | 20.22 | 3,406,237 | +0.27(+1.35%) |
Apr 20, 2015 | 19.78 | 19.99 | 19.61 | 19.95 | 1,879,722 | +0.45(+2.31%) |
Apr 17, 2015 | 20.23 | 20.26 | 19.37 | 19.50 | 2,601,616 | -0.88(-4.32%) |
Apr 16, 2015 | 20.11 | 20.48 | 20.05 | 20.38 | 1,666,321 | +0.35(+1.75%) |
Apr 15, 2015 | 20.39 | 20.41 | 19.86 | 20.03 | 1,725,839 | -0.34(-1.67%) |
Apr 14, 2015 | 20.12 | 20.57 | 20.02 | 20.37 | 2,700,577 | +0.57(+2.88%) |
Apr 13, 2015 | 19.96 | 20.23 | 19.77 | 19.80 | 1,300,192 | -0.13(-0.65%) |
Apr 10, 2015 | 20.40 | 20.47 | 19.55 | 19.93 | 1,395,966 | -0.14(-0.67%) |
Apr 09, 2015 | 19.91 | 20.59 | 19.15 | 20.07 | 2,906,100 | +0.64(+3.27%) |
Apr 08, 2015 | 19.16 | 19.51 | 19.01 | 19.43 | 931,427 | +0.23(+1.20%) |
Apr 07, 2015 | 18.98 | 19.58 | 18.91 | 19.20 | 882,813 | +0.22(+1.16%) |
Apr 06, 2015 | 18.75 | 19.19 | 18.65 | 18.98 | 892,042 | +0.08(+0.42%) |
Apr 02, 2015 | 18.78 | 18.90 | 18.90 | 18.90 | 1,871,800 | -0.43(-2.22%) |