Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.06 | 21.08 | 20.80 | 20.81 | 5,606,867 | -0.11(-0.54%) |
Jun 29, 2015 | 21.09 | 21.21 | 20.86 | 20.93 | 5,748,906 | -0.38(-1.81%) |
Jun 26, 2015 | 21.58 | 21.58 | 21.09 | 21.31 | 8,054,710 | -0.30(-1.37%) |
Jun 25, 2015 | 21.49 | 21.73 | 21.48 | 21.61 | 4,247,149 | +0.06(+0.30%) |
Jun 24, 2015 | 21.76 | 21.88 | 21.47 | 21.54 | 6,014,373 | -0.25(-1.14%) |
Jun 23, 2015 | 21.67 | 21.80 | 21.58 | 21.79 | 5,102,720 | +0.14(+0.63%) |
Jun 22, 2015 | 21.55 | 21.78 | 21.37 | 21.65 | 10,728,833 | -0.19(-0.88%) |
Jun 19, 2015 | 22.36 | 22.37 | 21.78 | 21.85 | 9,988,275 | -0.50(-2.26%) |
Jun 18, 2015 | 22.41 | 22.52 | 22.01 | 22.35 | 8,729,022 | +0.38(+1.71%) |
Jun 17, 2015 | 22.07 | 22.11 | 21.73 | 21.98 | 6,153,756 | -0.02(-0.07%) |
Jun 16, 2015 | 21.77 | 22.04 | 21.71 | 21.99 | 4,857,338 | +0.21(+0.96%) |
Jun 15, 2015 | 21.73 | 21.81 | 21.41 | 21.78 | 5,758,095 | -0.17(-0.77%) |
Jun 12, 2015 | 22.19 | 22.25 | 21.93 | 21.95 | 4,463,588 | -0.42(-1.90%) |
Jun 11, 2015 | 22.28 | 22.52 | 22.26 | 22.38 | 4,525,014 | +0.19(+0.87%) |
Jun 10, 2015 | 22.06 | 22.23 | 22.05 | 22.18 | 4,301,911 | +0.22(+1.02%) |
Jun 09, 2015 | 21.83 | 22.00 | 21.63 | 21.96 | 4,569,715 | +0.18(+0.81%) |
Jun 08, 2015 | 21.98 | 22.09 | 21.66 | 21.78 | 3,421,323 | -0.16(-0.73%) |
Jun 05, 2015 | 21.73 | 22.05 | 21.66 | 21.94 | 4,302,010 | +0.18(+0.85%) |
Jun 04, 2015 | 21.94 | 22.02 | 21.69 | 21.76 | 4,261,732 | -0.18(-0.84%) |
Jun 03, 2015 | 21.93 | 22.04 | 21.82 | 21.94 | 4,965,197 | +0.10(+0.48%) |
Jun 02, 2015 | 21.69 | 21.97 | 21.69 | 21.84 | 4,660,995 | +0.15(+0.70%) |
Jun 01, 2015 | 21.90 | 22.08 | 21.36 | 21.69 | 10,324,290 | -0.59(-2.66%) |
May 29, 2015 | 22.07 | 22.44 | 22.07 | 22.28 | 10,230,797 | +0.20(+0.91%) |
May 28, 2015 | 22.23 | 22.26 | 22.05 | 22.08 | 6,441,393 | -0.13(-0.58%) |
May 27, 2015 | 21.76 | 22.57 | 21.76 | 22.21 | 13,691,992 | +0.66(+3.08%) |
May 26, 2015 | 21.93 | 21.93 | 21.46 | 21.54 | 5,516,021 | -0.50(-2.25%) |
May 22, 2015 | 22.03 | 22.04 | 22.04 | 22.04 | 3,729,007 | +0.01(+0.04%) |
May 21, 2015 | 22.00 | 22.09 | 21.74 | 22.03 | 4,155,290 | -0.01(-0.04%) |
May 20, 2015 | 21.97 | 22.15 | 21.86 | 22.04 | 4,104,644 | +0.06(+0.25%) |
May 19, 2015 | 22.10 | 22.12 | 21.85 | 21.98 | 4,659,711 | -0.07(-0.33%) |
May 18, 2015 | 21.84 | 22.11 | 21.78 | 22.06 | 4,615,276 | +0.24(+1.10%) |
May 15, 2015 | 21.92 | 21.94 | 21.66 | 21.82 | 4,441,463 | -0.10(-0.44%) |
May 14, 2015 | 21.74 | 21.91 | 21.70 | 21.91 | 4,420,206 | +0.22(+1.03%) |
May 13, 2015 | 21.70 | 21.80 | 21.63 | 21.69 | 4,611,899 | +0.09(+0.41%) |
May 12, 2015 | 21.85 | 21.85 | 21.40 | 21.60 | 6,114,694 | -0.03(-0.15%) |
May 11, 2015 | 21.58 | 21.79 | 21.54 | 21.63 | 5,758,039 | +0.09(+0.41%) |
May 08, 2015 | 21.52 | 21.74 | 21.51 | 21.54 | 5,256,104 | +0.20(+0.94%) |
May 07, 2015 | 21.33 | 21.47 | 21.29 | 21.34 | 4,187,065 | +0.05(+0.22%) |
May 06, 2015 | 21.43 | 21.61 | 21.17 | 21.30 | 5,909,105 | -0.01(-0.04%) |
May 05, 2015 | 21.55 | 21.71 | 21.26 | 21.30 | 6,713,526 | -0.31(-1.44%) |
May 04, 2015 | 21.48 | 21.63 | 21.46 | 21.62 | 4,976,351 | +0.13(+0.59%) |
May 01, 2015 | 21.32 | 21.56 | 21.32 | 21.49 | 7,413,845 | +0.38(+1.82%) |
Apr 30, 2015 | 21.13 | 21.32 | 20.99 | 21.11 | 4,958,105 | -0.16(-0.75%) |
Apr 29, 2015 | 21.29 | 21.42 | 21.04 | 21.26 | 7,995,140 | -0.16(-0.75%) |
Apr 28, 2015 | 21.00 | 21.50 | 20.88 | 21.42 | 8,708,687 | +0.31(+1.47%) |
Apr 27, 2015 | 20.91 | 21.27 | 20.79 | 21.11 | 12,497,224 | +0.24(+1.15%) |
Apr 24, 2015 | 20.52 | 20.98 | 20.50 | 20.87 | 23,251,176 | +1.71(+8.92%) |
Apr 23, 2015 | 19.27 | 19.36 | 18.86 | 19.16 | 11,345,342 | -0.31(-1.60%) |
Apr 22, 2015 | 19.36 | 19.52 | 18.99 | 19.48 | 6,489,361 | +0.18(+0.91%) |
Apr 21, 2015 | 19.28 | 19.40 | 19.11 | 19.30 | 5,354,960 | +0.02(+0.12%) |
Apr 20, 2015 | 19.08 | 19.29 | 18.96 | 19.28 | 4,012,490 | +0.33(+1.73%) |
Apr 17, 2015 | 19.20 | 19.24 | 18.81 | 18.95 | 7,700,644 | -0.45(-2.31%) |
Apr 16, 2015 | 19.38 | 19.56 | 19.31 | 19.40 | 7,475,538 | -0.07(-0.37%) |
Apr 15, 2015 | 19.47 | 19.55 | 19.24 | 19.47 | 12,707,797 | +0.31(+1.63%) |
Apr 14, 2015 | 18.99 | 19.31 | 18.94 | 19.16 | 10,490,172 | +0.31(+1.65%) |
Apr 13, 2015 | 18.98 | 19.12 | 18.84 | 18.85 | 4,493,165 | -0.14(-0.71%) |
Apr 10, 2015 | 18.97 | 19.05 | 18.85 | 18.98 | 4,691,551 | +0.08(+0.42%) |
Apr 09, 2015 | 18.66 | 18.95 | 18.57 | 18.90 | 6,340,459 | +0.26(+1.41%) |
Apr 08, 2015 | 18.70 | 18.86 | 18.57 | 18.64 | 9,147,603 | -0.06(-0.34%) |
Apr 07, 2015 | 18.15 | 18.89 | 18.13 | 18.70 | 7,923,364 | +0.57(+3.17%) |
Apr 06, 2015 | 17.96 | 18.16 | 17.82 | 18.13 | 7,545,404 | +0.10(+0.53%) |
Apr 02, 2015 | 17.97 | 18.03 | 18.03 | 18.03 | 4,564,549 | +0.06(+0.36%) |