Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.76 | 19.77 | 19.60 | 19.65 | 13,471,759 | -0.03(-0.14%) |
Jun 29, 2015 | 19.58 | 20.01 | 19.58 | 19.68 | 10,030,050 | -0.11(-0.54%) |
Jun 26, 2015 | 19.62 | 19.80 | 19.49 | 19.78 | 8,619,742 | +0.14(+0.72%) |
Jun 25, 2015 | 19.81 | 19.85 | 19.61 | 19.64 | 7,382,982 | -0.11(-0.55%) |
Jun 24, 2015 | 19.93 | 20.03 | 19.75 | 19.75 | 7,879,771 | -0.15(-0.77%) |
Jun 23, 2015 | 20.16 | 20.22 | 19.89 | 19.90 | 8,480,176 | -0.29(-1.46%) |
Jun 22, 2015 | 20.34 | 20.36 | 20.15 | 20.20 | 6,218,110 | -0.04(-0.20%) |
Jun 19, 2015 | 20.49 | 20.54 | 20.24 | 20.24 | 10,483,369 | -0.26(-1.27%) |
Jun 18, 2015 | 20.20 | 20.52 | 20.17 | 20.50 | 10,828,279 | +0.31(+1.55%) |
Jun 17, 2015 | 19.94 | 20.24 | 19.86 | 20.18 | 10,614,219 | +0.23(+1.18%) |
Jun 16, 2015 | 19.87 | 20.00 | 19.76 | 19.95 | 6,284,910 | +0.08(+0.41%) |
Jun 15, 2015 | 19.74 | 19.89 | 19.89 | 19.87 | 7,641,085 | -0.02(-0.12%) |
Jun 12, 2015 | 19.88 | 20.01 | 19.85 | 19.89 | 5,890,897 | -0.09(-0.43%) |
Jun 11, 2015 | 19.97 | 20.03 | 19.87 | 19.98 | 7,238,815 | +0.11(+0.56%) |
Jun 10, 2015 | 19.80 | 19.94 | 19.78 | 19.87 | 13,509,896 | +0.19(+0.95%) |
Jun 09, 2015 | 19.67 | 19.77 | 19.66 | 19.68 | 7,202,450 | +0.01(+0.07%) |
Jun 08, 2015 | 19.78 | 19.82 | 19.66 | 19.67 | 9,140,190 | -0.13(-0.66%) |
Jun 05, 2015 | 19.91 | 19.91 | 19.75 | 19.80 | 12,004,071 | -0.32(-1.59%) |
Jun 04, 2015 | 20.02 | 20.22 | 19.99 | 20.12 | 11,060,968 | +0.03(+0.15%) |
Jun 03, 2015 | 20.39 | 20.53 | 20.04 | 20.09 | 14,242,837 | -0.40(-1.96%) |
Jun 02, 2015 | 20.60 | 20.64 | 20.37 | 20.49 | 12,019,593 | -0.26(-1.26%) |
Jun 01, 2015 | 20.55 | 20.92 | 20.53 | 20.75 | 15,649,892 | +0.24(+1.16%) |
May 29, 2015 | 20.47 | 20.60 | 20.33 | 20.51 | 13,959,438 | +0.01(+0.07%) |
May 28, 2015 | 20.19 | 20.51 | 20.19 | 20.50 | 13,073,351 | +0.29(+1.43%) |
May 27, 2015 | 20.14 | 20.32 | 20.11 | 20.21 | 10,607,843 | +0.11(+0.57%) |
May 26, 2015 | 20.34 | 19.97 | 20.10 | 17,272,724 | -0.24(-1.17%) | |
May 22, 2015 | 20.33 | 20.33 | 20.33 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.39 | 20.44 | 20.26 | 20.32 | 6,738,224 | -0.07(-0.35%) |
May 20, 2015 | 20.39 | 20.57 | 20.34 | 20.39 | 9,906,705 | +0.00(+0.01%) |
May 19, 2015 | 20.20 | 20.50 | 20.13 | 20.39 | 7,689,702 | +0.04(+0.21%) |
May 18, 2015 | 20.26 | 20.46 | 20.24 | 20.35 | 9,820,659 | +0.03(+0.16%) |
May 15, 2015 | 20.14 | 20.33 | 20.13 | 20.32 | 14,781,679 | +0.21(+1.05%) |
May 14, 2015 | 20.01 | 20.14 | 19.98 | 20.11 | 9,166,973 | +0.18(+0.88%) |
May 13, 2015 | 19.92 | 20.17 | 19.84 | 19.93 | 11,568,629 | +0.06(+0.29%) |
May 12, 2015 | 19.81 | 19.96 | 19.66 | 19.87 | 10,341,228 | -0.02(-0.10%) |
May 11, 2015 | 20.09 | 20.26 | 19.86 | 19.89 | 10,147,063 | -0.24(-1.19%) |
May 08, 2015 | 20.28 | 20.46 | 19.97 | 20.13 | 12,490,637 | +0.12(+0.61%) |
May 07, 2015 | 20.02 | 20.08 | 19.91 | 20.01 | 10,951,307 | +0.11(+0.57%) |
May 06, 2015 | 19.89 | 20.04 | 19.71 | 19.90 | 15,289,820 | -0.02(-0.12%) |
May 05, 2015 | 20.33 | 20.39 | 19.80 | 19.92 | 15,882,332 | -0.52(-2.54%) |
May 04, 2015 | 20.26 | 20.67 | 20.17 | 20.44 | 15,430,850 | +0.17(+0.86%) |
May 01, 2015 | 20.09 | 20.29 | 19.93 | 20.26 | 11,427,176 | +0.19(+0.94%) |
Apr 30, 2015 | 20.35 | 20.47 | 19.94 | 20.08 | 18,930,752 | -0.35(-1.72%) |
Apr 29, 2015 | 20.53 | 20.80 | 20.36 | 20.43 | 11,648,164 | -0.28(-1.35%) |
Apr 28, 2015 | 20.55 | 20.79 | 20.48 | 20.71 | 10,129,185 | +0.06(+0.27%) |
Apr 27, 2015 | 20.97 | 20.97 | 20.57 | 20.65 | 9,068,706 | -0.24(-1.17%) |
Apr 24, 2015 | 20.73 | 21.04 | 20.67 | 20.90 | 7,697,117 | +0.15(+0.74%) |
Apr 23, 2015 | 20.57 | 20.80 | 20.52 | 20.74 | 8,474,324 | +0.20(+0.96%) |
Apr 22, 2015 | 20.61 | 20.66 | 20.42 | 20.55 | 9,167,782 | -0.02(-0.11%) |
Apr 21, 2015 | 20.79 | 20.92 | 20.52 | 20.57 | 9,857,792 | -0.22(-1.05%) |
Apr 20, 2015 | 20.56 | 20.95 | 20.51 | 20.79 | 12,161,252 | +0.27(+1.31%) |
Apr 17, 2015 | 20.54 | 20.73 | 20.44 | 20.52 | 7,508,266 | -0.12(-0.59%) |
Apr 16, 2015 | 20.65 | 20.77 | 20.48 | 20.64 | 8,509,979 | -0.08(-0.40%) |
Apr 15, 2015 | 20.81 | 21.01 | 20.72 | 20.72 | 8,090,713 | -0.04(-0.17%) |
Apr 14, 2015 | 20.72 | 20.84 | 20.67 | 20.76 | 5,242,999 | +0.12(+0.59%) |
Apr 13, 2015 | 20.78 | 20.85 | 20.61 | 20.64 | 6,017,074 | -0.23(-1.10%) |
Apr 10, 2015 | 20.74 | 20.92 | 20.67 | 20.87 | 4,693,261 | +0.18(+0.86%) |
Apr 09, 2015 | 20.66 | 20.71 | 20.48 | 20.69 | 6,639,514 | -0.01(-0.03%) |
Apr 08, 2015 | 20.68 | 20.75 | 20.55 | 20.69 | 7,177,453 | -0.05(-0.24%) |
Apr 07, 2015 | 20.97 | 21.04 | 20.72 | 20.74 | 5,238,676 | -0.25(-1.18%) |
Apr 06, 2015 | 20.93 | 21.21 | 20.91 | 20.99 | 8,429,559 | +0.16(+0.75%) |
Apr 02, 2015 | 20.84 | 20.84 | 20.84 | 0 | -0.00(-0.01%) |