Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.94 | 19.10 | 18.69 | 18.90 | 7,107,748 | -0.14(-0.72%) |
Jun 29, 2015 | 19.35 | 19.44 | 18.96 | 19.04 | 5,835,735 | -0.24(-1.26%) |
Jun 26, 2015 | 19.32 | 19.46 | 19.20 | 19.28 | 3,711,460 | -0.09(-0.46%) |
Jun 25, 2015 | 19.51 | 19.55 | 19.27 | 19.37 | 5,083,698 | -0.15(-0.75%) |
Jun 24, 2015 | 19.59 | 19.74 | 19.41 | 19.52 | 4,578,694 | -0.01(-0.04%) |
Jun 23, 2015 | 19.36 | 19.75 | 19.35 | 19.53 | 7,538,763 | +0.15(+0.75%) |
Jun 22, 2015 | 19.64 | 19.65 | 19.32 | 19.38 | 8,089,596 | -0.57(-2.84%) |
Jun 19, 2015 | 20.19 | 20.28 | 19.78 | 19.95 | 11,468,546 | -0.28(-1.40%) |
Jun 18, 2015 | 20.18 | 20.30 | 20.06 | 20.23 | 8,934,066 | +0.38(+1.92%) |
Jun 17, 2015 | 19.45 | 19.95 | 19.13 | 19.85 | 11,614,853 | +0.48(+2.46%) |
Jun 16, 2015 | 19.44 | 19.54 | 19.32 | 19.37 | 6,401,236 | -0.07(-0.37%) |
Jun 15, 2015 | 19.05 | 19.79 | 19.02 | 19.44 | 13,803,096 | +0.39(+2.04%) |
Jun 12, 2015 | 19.06 | 19.31 | 18.98 | 19.06 | 10,767,995 | -0.09(-0.46%) |
Jun 11, 2015 | 19.15 | 19.29 | 19.01 | 19.15 | 14,016,446 | -0.03(-0.17%) |
Jun 10, 2015 | 19.44 | 19.53 | 19.14 | 19.18 | 47,877,768 | -0.57(-2.91%) |
Jun 09, 2015 | 20.57 | 20.96 | 19.72 | 19.75 | 16,446,436 | -1.14(-5.44%) |
Jun 08, 2015 | 20.99 | 20.99 | 20.70 | 20.89 | 4,061,649 | -0.06(-0.27%) |
Jun 05, 2015 | 21.36 | 21.36 | 20.60 | 20.95 | 7,567,472 | -0.72(-3.32%) |
Jun 04, 2015 | 21.12 | 21.67 | 21.03 | 21.67 | 7,062,866 | +0.34(+1.59%) |
Jun 03, 2015 | 21.71 | 21.84 | 21.13 | 21.33 | 9,146,861 | -0.46(-2.12%) |
Jun 02, 2015 | 22.07 | 22.10 | 21.77 | 21.79 | 5,684,133 | -0.18(-0.81%) |
Jun 01, 2015 | 22.11 | 22.21 | 21.83 | 21.96 | 4,508,647 | -0.06(-0.26%) |
May 29, 2015 | 22.15 | 22.28 | 21.97 | 22.02 | 6,411,493 | -0.19(-0.84%) |
May 28, 2015 | 21.89 | 22.24 | 21.64 | 22.21 | 9,470,072 | +0.36(+1.63%) |
May 27, 2015 | 21.54 | 21.90 | 21.35 | 21.85 | 5,140,239 | +0.39(+1.81%) |
May 26, 2015 | 21.52 | 21.60 | 21.10 | 21.46 | 7,128,483 | -0.37(-1.70%) |
May 22, 2015 | 21.76 | 21.84 | 21.84 | 21.84 | 3,956,050 | +0.01(+0.04%) |
May 21, 2015 | 22.33 | 22.34 | 21.71 | 21.83 | 6,141,825 | -0.53(-2.39%) |
May 20, 2015 | 21.95 | 22.55 | 21.92 | 22.36 | 6,913,757 | +0.49(+2.25%) |
May 19, 2015 | 21.97 | 22.19 | 21.81 | 21.87 | 10,450,719 | -0.40(-1.81%) |
May 18, 2015 | 22.34 | 22.41 | 22.13 | 22.27 | 4,287,341 | -0.11(-0.51%) |
May 15, 2015 | 21.89 | 22.47 | 21.82 | 22.38 | 8,850,660 | +0.40(+1.80%) |
May 14, 2015 | 22.26 | 22.45 | 21.95 | 21.99 | 5,828,274 | -0.09(-0.40%) |
May 13, 2015 | 21.85 | 22.34 | 21.79 | 22.08 | 13,868,992 | +0.53(+2.48%) |
May 12, 2015 | 21.52 | 21.55 | 21.30 | 21.54 | 7,309,558 | +0.23(+1.10%) |
May 11, 2015 | 21.16 | 21.33 | 20.99 | 21.31 | 6,874,076 | +0.26(+1.23%) |
May 08, 2015 | 20.99 | 21.28 | 20.81 | 21.05 | 5,415,006 | +0.18(+0.85%) |
May 07, 2015 | 20.46 | 20.89 | 20.45 | 20.87 | 8,228,567 | +0.14(+0.66%) |
May 06, 2015 | 21.17 | 21.20 | 20.65 | 20.74 | 5,819,501 | -0.24(-1.16%) |
May 05, 2015 | 21.62 | 21.62 | 20.82 | 20.98 | 7,322,412 | -0.08(-0.38%) |
May 04, 2015 | 21.55 | 21.67 | 20.99 | 21.06 | 7,205,356 | -0.36(-1.66%) |
May 01, 2015 | 21.16 | 21.45 | 21.12 | 21.41 | 5,668,048 | +0.00(+0.00%) |
Apr 30, 2015 | 20.95 | 21.45 | 20.70 | 21.41 | 8,531,831 | +0.01(+0.04%) |
Apr 29, 2015 | 21.24 | 21.66 | 21.09 | 21.41 | 10,092,796 | +0.11(+0.49%) |
Apr 28, 2015 | 20.82 | 21.33 | 20.75 | 21.30 | 9,043,734 | +0.61(+2.97%) |
Apr 27, 2015 | 20.59 | 21.31 | 20.43 | 20.69 | 14,498,098 | +0.49(+2.44%) |
Apr 24, 2015 | 19.67 | 20.52 | 19.60 | 20.19 | 14,867,379 | +1.24(+6.52%) |
Apr 23, 2015 | 18.61 | 19.04 | 18.50 | 18.96 | 7,827,014 | +0.55(+2.99%) |
Apr 22, 2015 | 18.92 | 18.99 | 18.25 | 18.41 | 7,027,660 | -0.60(-3.15%) |
Apr 21, 2015 | 18.97 | 19.08 | 18.81 | 19.01 | 4,804,313 | -0.01(-0.04%) |
Apr 20, 2015 | 18.92 | 19.09 | 18.84 | 19.01 | 6,227,814 | -0.04(-0.21%) |
Apr 17, 2015 | 19.12 | 19.35 | 18.95 | 19.05 | 6,076,263 | -0.04(-0.21%) |
Apr 16, 2015 | 19.14 | 19.43 | 19.02 | 19.09 | 8,570,695 | +0.06(+0.30%) |
Apr 15, 2015 | 18.51 | 19.05 | 18.46 | 19.04 | 11,677,616 | +0.59(+3.20%) |
Apr 14, 2015 | 18.26 | 18.50 | 18.21 | 18.45 | 6,802,270 | +0.20(+1.11%) |
Apr 13, 2015 | 18.33 | 18.45 | 18.13 | 18.25 | 8,619,693 | +0.19(+1.08%) |
Apr 10, 2015 | 18.21 | 18.28 | 18.01 | 18.05 | 5,307,626 | +0.08(+0.45%) |
Apr 09, 2015 | 17.70 | 18.06 | 17.59 | 17.97 | 6,340,151 | +0.12(+0.68%) |
Apr 08, 2015 | 18.05 | 18.09 | 17.66 | 17.85 | 7,198,149 | -0.07(-0.41%) |
Apr 07, 2015 | 18.18 | 18.21 | 17.90 | 17.92 | 7,741,693 | -0.33(-1.82%) |
Apr 06, 2015 | 18.61 | 18.67 | 18.18 | 18.25 | 10,684,110 | +0.19(+1.07%) |
Apr 02, 2015 | 18.33 | 18.06 | 18.06 | 18.06 | 8,046,809 | -0.31(-1.67%) |