Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.44 | 20.65 | 20.38 | 20.48 | 5,678,852 | +0.18(+0.87%) |
Jun 29, 2015 | 20.81 | 20.94 | 20.28 | 20.30 | 4,682,696 | -0.66(-3.15%) |
Jun 26, 2015 | 21.06 | 21.20 | 20.89 | 20.96 | 3,760,168 | -0.08(-0.40%) |
Jun 25, 2015 | 21.00 | 21.17 | 20.96 | 21.04 | 3,690,807 | +0.06(+0.29%) |
Jun 24, 2015 | 21.24 | 21.30 | 20.94 | 20.98 | 3,006,807 | -0.15(-0.69%) |
Jun 23, 2015 | 21.20 | 21.30 | 21.02 | 21.13 | 4,421,518 | -0.08(-0.36%) |
Jun 22, 2015 | 21.41 | 21.43 | 21.10 | 21.20 | 3,929,089 | -0.07(-0.32%) |
Jun 19, 2015 | 21.30 | 21.48 | 21.23 | 21.27 | 4,867,823 | -0.02(-0.07%) |
Jun 18, 2015 | 21.13 | 21.36 | 21.07 | 21.29 | 5,332,155 | +0.21(+1.02%) |
Jun 17, 2015 | 21.02 | 21.17 | 20.86 | 21.07 | 3,886,500 | +0.05(+0.26%) |
Jun 16, 2015 | 20.99 | 21.14 | 20.91 | 21.02 | 3,785,693 | -0.04(-0.18%) |
Jun 15, 2015 | 21.19 | 21.31 | 21.01 | 21.06 | 3,182,390 | -0.25(-1.15%) |
Jun 12, 2015 | 21.36 | 21.56 | 21.30 | 21.30 | 3,244,027 | -0.13(-0.61%) |
Jun 11, 2015 | 21.51 | 21.79 | 21.38 | 21.43 | 3,888,438 | +0.03(+0.14%) |
Jun 10, 2015 | 21.02 | 21.51 | 20.97 | 21.40 | 4,051,535 | +0.46(+2.20%) |
Jun 09, 2015 | 20.77 | 21.00 | 20.72 | 20.94 | 2,639,405 | +0.17(+0.81%) |
Jun 08, 2015 | 20.97 | 21.10 | 20.77 | 20.77 | 2,646,061 | -0.28(-1.31%) |
Jun 05, 2015 | 21.00 | 21.11 | 20.87 | 21.05 | 2,312,900 | +0.06(+0.29%) |
Jun 04, 2015 | 21.15 | 21.20 | 20.91 | 20.99 | 2,650,767 | -0.31(-1.48%) |
Jun 03, 2015 | 21.15 | 21.38 | 21.03 | 21.30 | 3,667,993 | +0.21(+1.02%) |
Jun 02, 2015 | 20.94 | 21.21 | 20.78 | 21.09 | 2,325,127 | +0.08(+0.40%) |
Jun 01, 2015 | 20.89 | 21.26 | 20.73 | 21.00 | 4,147,860 | +0.22(+1.07%) |
May 29, 2015 | 21.11 | 21.17 | 20.77 | 20.78 | 3,979,307 | -0.40(-1.89%) |
May 28, 2015 | 21.04 | 21.22 | 20.97 | 21.18 | 3,049,787 | +0.05(+0.25%) |
May 27, 2015 | 20.91 | 21.16 | 20.79 | 21.13 | 2,278,958 | +0.25(+1.21%) |
May 26, 2015 | 20.91 | 20.99 | 20.72 | 20.87 | 3,262,798 | -0.12(-0.55%) |
May 22, 2015 | 21.33 | 20.99 | 20.99 | 20.99 | 3,320,992 | -0.36(-1.69%) |
May 21, 2015 | 20.91 | 21.42 | 20.77 | 21.35 | 4,999,566 | +0.37(+1.76%) |
May 20, 2015 | 21.39 | 21.39 | 20.94 | 20.98 | 3,949,346 | -0.34(-1.58%) |
May 19, 2015 | 21.04 | 21.44 | 21.04 | 21.32 | 6,087,505 | +0.44(+2.10%) |
May 18, 2015 | 20.51 | 20.91 | 20.47 | 20.88 | 2,730,659 | +0.31(+1.49%) |
May 15, 2015 | 20.84 | 20.87 | 20.56 | 20.57 | 5,037,160 | -0.28(-1.33%) |
May 14, 2015 | 20.51 | 20.90 | 20.34 | 20.85 | 5,464,354 | +0.51(+2.53%) |
May 13, 2015 | 20.23 | 20.49 | 20.14 | 20.34 | 3,951,201 | +0.12(+0.61%) |
May 12, 2015 | 20.27 | 20.30 | 20.00 | 20.21 | 3,305,634 | -0.22(-1.09%) |
May 11, 2015 | 20.24 | 20.53 | 20.14 | 20.44 | 6,435,913 | +0.13(+0.64%) |
May 08, 2015 | 20.57 | 20.75 | 20.25 | 20.31 | 6,234,559 | +0.05(+0.23%) |
May 07, 2015 | 20.04 | 20.34 | 20.01 | 20.26 | 6,185,739 | +0.21(+1.07%) |
May 06, 2015 | 20.61 | 20.70 | 19.82 | 20.05 | 9,825,422 | -0.50(-2.43%) |
May 05, 2015 | 20.92 | 21.11 | 20.53 | 20.54 | 6,444,360 | -0.48(-2.26%) |
May 04, 2015 | 20.85 | 21.08 | 20.77 | 21.02 | 6,314,559 | +0.18(+0.88%) |
May 01, 2015 | 20.33 | 21.03 | 20.24 | 20.84 | 5,394,016 | +0.50(+2.45%) |
Apr 30, 2015 | 20.49 | 20.61 | 20.19 | 20.34 | 6,081,596 | -0.22(-1.08%) |
Apr 29, 2015 | 20.62 | 20.68 | 20.35 | 20.56 | 5,876,475 | -0.12(-0.59%) |
Apr 28, 2015 | 20.36 | 20.89 | 20.29 | 20.68 | 12,868,575 | +0.50(+2.47%) |
Apr 27, 2015 | 20.23 | 20.53 | 20.08 | 20.18 | 9,168,507 | +0.08(+0.38%) |
Apr 24, 2015 | 20.11 | 20.21 | 19.97 | 20.11 | 3,497,020 | -0.01(-0.04%) |
Apr 23, 2015 | 20.34 | 20.34 | 19.96 | 20.11 | 6,268,883 | -0.50(-2.42%) |
Apr 22, 2015 | 20.47 | 20.71 | 20.34 | 20.61 | 7,985,854 | +0.38(+1.90%) |
Apr 21, 2015 | 19.85 | 20.36 | 19.80 | 20.23 | 5,231,022 | +0.45(+2.25%) |
Apr 20, 2015 | 19.81 | 19.97 | 19.69 | 19.78 | 4,160,511 | +0.09(+0.47%) |
Apr 17, 2015 | 19.67 | 19.78 | 19.55 | 19.69 | 4,766,734 | -0.17(-0.85%) |
Apr 16, 2015 | 20.29 | 20.31 | 19.78 | 19.86 | 4,647,582 | -0.49(-2.41%) |
Apr 15, 2015 | 20.36 | 20.61 | 20.28 | 20.35 | 3,649,683 | +0.06(+0.30%) |
Apr 14, 2015 | 20.28 | 20.41 | 20.07 | 20.29 | 2,979,205 | -0.02(-0.08%) |
Apr 13, 2015 | 20.13 | 20.54 | 20.13 | 20.31 | 2,371,744 | -0.09(-0.45%) |
Apr 10, 2015 | 20.21 | 20.41 | 20.13 | 20.40 | 2,453,849 | +0.20(+0.99%) |
Apr 09, 2015 | 20.18 | 20.24 | 20.01 | 20.20 | 2,504,037 | -0.01(-0.04%) |
Apr 08, 2015 | 20.09 | 20.33 | 20.05 | 20.21 | 4,869,325 | +0.08(+0.42%) |
Apr 07, 2015 | 20.59 | 20.60 | 20.12 | 20.12 | 3,907,254 | -0.44(-2.16%) |
Apr 06, 2015 | 20.36 | 20.59 | 20.26 | 20.57 | 5,722,219 | +0.19(+0.94%) |
Apr 02, 2015 | 19.92 | 20.38 | 20.38 | 20.38 | 8,287,553 | +0.42(+2.11%) |