Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.19 | 18.22 | 17.92 | 17.93 | 8,977,953 | -0.09(-0.51%) |
Jun 29, 2015 | 18.36 | 18.51 | 18.00 | 18.02 | 11,079,649 | -0.28(-1.53%) |
Jun 26, 2015 | 18.28 | 18.45 | 17.87 | 18.30 | 25,457,880 | +0.04(+0.23%) |
Jun 25, 2015 | 19.24 | 19.31 | 18.24 | 18.26 | 27,482,216 | -1.20(-6.15%) |
Jun 24, 2015 | 19.87 | 19.93 | 19.23 | 19.46 | 18,630,428 | -0.41(-2.06%) |
Jun 23, 2015 | 20.00 | 20.15 | 19.83 | 19.86 | 8,308,594 | -0.06(-0.31%) |
Jun 22, 2015 | 19.92 | 20.11 | 19.83 | 19.93 | 5,713,440 | +0.12(+0.59%) |
Jun 19, 2015 | 19.74 | 19.89 | 19.67 | 19.81 | 6,773,507 | +0.06(+0.31%) |
Jun 18, 2015 | 19.68 | 19.83 | 19.68 | 19.75 | 6,118,715 | +0.09(+0.47%) |
Jun 17, 2015 | 19.74 | 19.83 | 19.52 | 19.66 | 5,274,815 | -0.01(-0.03%) |
Jun 16, 2015 | 19.68 | 19.75 | 19.47 | 19.66 | 5,579,436 | -0.09(-0.46%) |
Jun 15, 2015 | 19.80 | 19.80 | 19.60 | 19.75 | 4,891,161 | -0.12(-0.58%) |
Jun 12, 2015 | 19.93 | 20.17 | 19.86 | 19.87 | 5,054,183 | -0.10(-0.52%) |
Jun 11, 2015 | 19.75 | 20.04 | 19.71 | 19.97 | 6,084,563 | +0.29(+1.46%) |
Jun 10, 2015 | 19.57 | 19.83 | 19.57 | 19.69 | 5,230,121 | +0.12(+0.59%) |
Jun 09, 2015 | 19.70 | 19.70 | 19.43 | 19.57 | 5,057,215 | -0.09(-0.47%) |
Jun 08, 2015 | 19.65 | 19.74 | 19.56 | 19.66 | 6,198,840 | +0.02(+0.12%) |
Jun 05, 2015 | 19.98 | 20.00 | 19.64 | 19.64 | 6,352,707 | -0.40(-1.98%) |
Jun 04, 2015 | 20.05 | 20.32 | 19.97 | 20.04 | 7,827,479 | -0.10(-0.48%) |
Jun 03, 2015 | 20.08 | 20.24 | 20.00 | 20.13 | 7,123,394 | +0.02(+0.09%) |
Jun 02, 2015 | 20.04 | 20.21 | 19.96 | 20.11 | 7,539,468 | +0.05(+0.27%) |
Jun 01, 2015 | 20.29 | 20.36 | 20.05 | 20.06 | 7,892,634 | -0.23(-1.11%) |
May 29, 2015 | 20.49 | 20.63 | 20.15 | 20.29 | 8,917,248 | -0.17(-0.84%) |
May 28, 2015 | 20.33 | 20.46 | 20.31 | 20.46 | 6,613,841 | +0.07(+0.35%) |
May 27, 2015 | 20.31 | 20.43 | 20.19 | 20.38 | 5,428,202 | +0.20(+1.01%) |
May 26, 2015 | 20.37 | 20.42 | 20.12 | 20.18 | 6,896,291 | -0.21(-1.03%) |
May 22, 2015 | 20.57 | 20.39 | 20.39 | 20.39 | 8,201,654 | -0.18(-0.88%) |
May 21, 2015 | 20.68 | 20.71 | 20.48 | 20.57 | 7,139,135 | -0.07(-0.32%) |
May 20, 2015 | 20.46 | 20.76 | 20.41 | 20.64 | 7,678,030 | +0.24(+1.18%) |
May 19, 2015 | 20.65 | 20.67 | 20.27 | 20.40 | 8,921,708 | -0.26(-1.28%) |
May 18, 2015 | 20.73 | 20.85 | 20.64 | 20.66 | 4,690,677 | -0.06(-0.29%) |
May 15, 2015 | 20.66 | 20.78 | 20.63 | 20.72 | 4,515,350 | +0.10(+0.47%) |
May 14, 2015 | 20.68 | 20.72 | 20.55 | 20.62 | 4,521,647 | -0.01(-0.03%) |
May 13, 2015 | 20.97 | 21.10 | 20.55 | 20.63 | 8,937,864 | -0.39(-1.86%) |
May 12, 2015 | 20.61 | 21.06 | 20.46 | 21.02 | 7,965,000 | +0.36(+1.74%) |
May 11, 2015 | 20.95 | 20.99 | 20.57 | 20.66 | 7,233,926 | -0.33(-1.57%) |
May 08, 2015 | 21.00 | 21.16 | 20.90 | 20.99 | 5,796,283 | +0.18(+0.87%) |
May 07, 2015 | 20.75 | 21.01 | 20.55 | 20.81 | 6,432,365 | +0.07(+0.35%) |
May 06, 2015 | 21.43 | 21.74 | 20.43 | 20.74 | 15,629,362 | -0.59(-2.76%) |
May 05, 2015 | 21.64 | 21.71 | 21.27 | 21.33 | 6,619,614 | -0.31(-1.42%) |
May 04, 2015 | 21.71 | 21.86 | 21.57 | 21.63 | 4,351,301 | -0.07(-0.33%) |
May 01, 2015 | 21.72 | 21.76 | 21.56 | 21.71 | 4,115,412 | +0.11(+0.50%) |
Apr 30, 2015 | 21.71 | 21.91 | 21.51 | 21.60 | 6,954,280 | -0.21(-0.96%) |
Apr 29, 2015 | 21.97 | 21.99 | 21.68 | 21.81 | 4,937,171 | -0.28(-1.28%) |
Apr 28, 2015 | 21.77 | 22.22 | 21.66 | 22.09 | 5,857,052 | +0.29(+1.35%) |
Apr 27, 2015 | 21.95 | 21.96 | 21.65 | 21.80 | 6,507,262 | -0.07(-0.33%) |
Apr 24, 2015 | 22.03 | 22.14 | 21.80 | 21.87 | 4,232,611 | -0.15(-0.68%) |
Apr 23, 2015 | 21.75 | 22.10 | 21.74 | 22.02 | 5,150,552 | +0.23(+1.08%) |
Apr 22, 2015 | 21.81 | 21.85 | 21.65 | 21.78 | 5,998,173 | -0.02(-0.08%) |
Apr 21, 2015 | 21.23 | 21.92 | 21.23 | 21.80 | 9,881,411 | +0.65(+3.07%) |
Apr 20, 2015 | 20.95 | 21.30 | 20.90 | 21.15 | 4,395,626 | +0.32(+1.56%) |
Apr 17, 2015 | 21.06 | 21.07 | 20.74 | 20.83 | 6,412,971 | -0.36(-1.70%) |
Apr 16, 2015 | 21.69 | 21.69 | 21.06 | 21.19 | 7,687,685 | -0.55(-2.51%) |
Apr 15, 2015 | 21.44 | 21.85 | 21.42 | 21.74 | 6,988,496 | +0.31(+1.43%) |
Apr 14, 2015 | 21.36 | 21.50 | 21.32 | 21.43 | 3,466,461 | +0.06(+0.28%) |
Apr 13, 2015 | 21.48 | 21.55 | 21.32 | 21.37 | 3,029,553 | -0.14(-0.67%) |
Apr 10, 2015 | 21.62 | 21.65 | 21.44 | 21.51 | 4,628,228 | -0.03(-0.14%) |
Apr 09, 2015 | 21.33 | 21.57 | 21.25 | 21.54 | 4,318,831 | +0.22(+1.04%) |
Apr 08, 2015 | 21.21 | 21.44 | 20.97 | 21.32 | 5,351,515 | +0.05(+0.25%) |
Apr 07, 2015 | 21.36 | 21.51 | 21.27 | 21.27 | 3,941,501 | +0.02(+0.08%) |
Apr 06, 2015 | 21.22 | 21.39 | 21.19 | 21.25 | 5,560,620 | -0.03(-0.14%) |
Apr 02, 2015 | 21.35 | 21.28 | 21.28 | 21.28 | 6,094,755 | -0.04(-0.20%) |