Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.20 | 19.24 | 18.96 | 19.04 | 759,176 | -0.05(-0.28%) |
Jun 29, 2015 | 19.36 | 19.56 | 19.09 | 19.10 | 821,699 | -0.26(-1.32%) |
Jun 26, 2015 | 19.14 | 19.41 | 19.07 | 19.35 | 1,102,984 | +0.20(+1.05%) |
Jun 25, 2015 | 19.52 | 19.52 | 19.13 | 19.15 | 674,935 | -0.33(-1.71%) |
Jun 24, 2015 | 19.54 | 19.66 | 19.41 | 19.49 | 718,227 | -0.05(-0.24%) |
Jun 23, 2015 | 19.62 | 19.64 | 19.38 | 19.53 | 697,649 | -0.14(-0.71%) |
Jun 22, 2015 | 19.82 | 19.92 | 19.59 | 19.67 | 631,521 | -0.02(-0.12%) |
Jun 19, 2015 | 19.88 | 19.90 | 19.68 | 19.69 | 826,636 | -0.18(-0.90%) |
Jun 18, 2015 | 19.57 | 19.95 | 19.57 | 19.87 | 923,518 | +0.36(+1.87%) |
Jun 17, 2015 | 19.47 | 19.63 | 19.36 | 19.51 | 650,617 | +0.09(+0.48%) |
Jun 16, 2015 | 19.15 | 19.49 | 19.01 | 19.42 | 926,096 | +0.21(+1.09%) |
Jun 15, 2015 | 19.12 | 19.29 | 18.96 | 19.21 | 894,385 | -0.01(-0.04%) |
Jun 12, 2015 | 19.37 | 19.41 | 19.17 | 19.21 | 470,837 | -0.21(-1.08%) |
Jun 11, 2015 | 19.42 | 19.49 | 19.32 | 19.42 | 648,534 | +0.12(+0.60%) |
Jun 10, 2015 | 19.41 | 19.52 | 19.27 | 19.31 | 758,592 | +0.05(+0.24%) |
Jun 09, 2015 | 19.53 | 19.56 | 19.25 | 19.26 | 882,380 | -0.26(-1.35%) |
Jun 08, 2015 | 19.54 | 19.57 | 19.32 | 19.52 | 933,574 | -0.08(-0.39%) |
Jun 05, 2015 | 19.73 | 19.80 | 19.42 | 19.60 | 1,053,021 | -0.33(-1.63%) |
Jun 04, 2015 | 19.87 | 20.00 | 19.69 | 19.93 | 1,171,247 | +0.09(+0.47%) |
Jun 03, 2015 | 20.06 | 20.13 | 19.80 | 19.83 | 1,306,602 | -0.21(-1.04%) |
Jun 02, 2015 | 20.30 | 20.45 | 19.98 | 20.04 | 892,009 | -0.44(-2.15%) |
Jun 01, 2015 | 20.64 | 20.72 | 20.46 | 20.48 | 676,371 | -0.10(-0.49%) |
May 29, 2015 | 20.71 | 20.81 | 20.50 | 20.59 | 720,506 | -0.12(-0.60%) |
May 28, 2015 | 20.55 | 20.72 | 20.43 | 20.71 | 618,494 | +0.14(+0.68%) |
May 27, 2015 | 20.77 | 20.90 | 20.49 | 20.57 | 1,724,240 | +0.06(+0.30%) |
May 26, 2015 | 20.68 | 20.72 | 20.34 | 20.51 | 565,898 | -0.25(-1.19%) |
May 22, 2015 | 20.87 | 20.76 | 20.76 | 20.76 | 449,512 | -0.16(-0.78%) |
May 21, 2015 | 21.10 | 21.19 | 20.88 | 20.92 | 391,719 | -0.16(-0.77%) |
May 20, 2015 | 20.95 | 21.14 | 20.86 | 21.08 | 792,211 | +0.15(+0.74%) |
May 19, 2015 | 20.76 | 20.98 | 20.66 | 20.93 | 874,853 | +0.10(+0.48%) |
May 18, 2015 | 20.24 | 20.84 | 20.24 | 20.83 | 1,178,896 | +0.52(+2.55%) |
May 15, 2015 | 20.07 | 20.32 | 19.93 | 20.31 | 1,894,460 | +0.20(+1.00%) |
May 14, 2015 | 20.21 | 20.52 | 19.90 | 20.11 | 2,012,822 | -0.39(-1.89%) |
May 13, 2015 | 20.89 | 21.04 | 20.40 | 20.49 | 979,820 | -0.36(-1.74%) |
May 12, 2015 | 20.69 | 20.90 | 20.51 | 20.86 | 906,290 | +0.04(+0.19%) |
May 11, 2015 | 20.72 | 21.01 | 20.72 | 20.82 | 911,325 | +0.04(+0.19%) |
May 08, 2015 | 20.90 | 20.96 | 20.60 | 20.78 | 699,083 | +0.09(+0.41%) |
May 07, 2015 | 20.74 | 20.89 | 20.62 | 20.69 | 605,697 | -0.01(-0.04%) |
May 06, 2015 | 20.98 | 21.09 | 20.53 | 20.70 | 854,264 | -0.19(-0.89%) |
May 05, 2015 | 21.55 | 21.57 | 20.87 | 20.89 | 1,024,618 | -0.74(-3.44%) |
May 04, 2015 | 21.38 | 21.81 | 21.31 | 21.63 | 829,260 | +0.20(+0.94%) |
May 01, 2015 | 21.47 | 21.81 | 21.36 | 21.43 | 985,071 | -0.08(-0.36%) |
Apr 30, 2015 | 21.75 | 21.81 | 21.31 | 21.51 | 825,988 | -0.33(-1.52%) |
Apr 29, 2015 | 21.86 | 21.93 | 21.62 | 21.84 | 536,442 | -0.22(-0.98%) |
Apr 28, 2015 | 21.72 | 22.15 | 21.57 | 22.06 | 666,324 | +0.31(+1.42%) |
Apr 27, 2015 | 22.16 | 22.26 | 21.63 | 21.75 | 675,074 | -0.37(-1.68%) |
Apr 24, 2015 | 21.88 | 22.28 | 21.79 | 22.12 | 1,203,816 | +0.28(+1.28%) |
Apr 23, 2015 | 21.53 | 21.85 | 21.43 | 21.84 | 1,167,457 | +0.25(+1.15%) |
Apr 22, 2015 | 21.31 | 21.67 | 21.16 | 21.59 | 1,833,973 | +0.34(+1.60%) |
Apr 21, 2015 | 21.61 | 21.74 | 21.17 | 21.25 | 882,557 | -0.29(-1.37%) |
Apr 20, 2015 | 21.39 | 21.85 | 21.39 | 21.55 | 903,447 | +0.15(+0.72%) |
Apr 17, 2015 | 21.19 | 21.55 | 21.19 | 21.39 | 889,744 | +0.03(+0.15%) |
Apr 16, 2015 | 21.55 | 21.55 | 21.12 | 21.36 | 815,081 | -0.20(-0.93%) |
Apr 15, 2015 | 21.81 | 22.09 | 21.56 | 21.56 | 1,016,540 | -0.19(-0.85%) |
Apr 14, 2015 | 21.69 | 21.79 | 21.51 | 21.75 | 580,004 | +0.15(+0.72%) |
Apr 13, 2015 | 22.02 | 22.03 | 21.59 | 21.59 | 575,045 | -0.54(-2.45%) |
Apr 10, 2015 | 21.90 | 22.16 | 21.78 | 22.13 | 703,360 | +0.36(+1.64%) |
Apr 09, 2015 | 22.11 | 22.11 | 21.68 | 21.78 | 1,217,337 | -0.40(-1.81%) |
Apr 08, 2015 | 22.41 | 22.41 | 21.96 | 22.18 | 697,413 | -0.18(-0.80%) |
Apr 07, 2015 | 22.72 | 22.77 | 22.34 | 22.36 | 864,807 | -0.42(-1.82%) |
Apr 06, 2015 | 22.63 | 22.89 | 22.52 | 22.77 | 952,248 | +0.19(+0.85%) |
Apr 02, 2015 | 22.61 | 22.58 | 22.58 | 22.58 | 947,001 | -0.02(-0.10%) |