Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.77 | 19.80 | 19.56 | 19.59 | 1,638,110 | -0.12(-0.60%) |
Jun 29, 2015 | 20.00 | 20.17 | 19.69 | 19.71 | 972,570 | -0.29(-1.45%) |
Jun 26, 2015 | 20.01 | 20.18 | 19.93 | 20.00 | 2,881,401 | -0.02(-0.12%) |
Jun 25, 2015 | 20.21 | 20.24 | 20.00 | 20.02 | 941,306 | -0.20(-0.98%) |
Jun 24, 2015 | 20.38 | 20.46 | 20.19 | 20.22 | 675,374 | -0.12(-0.61%) |
Jun 23, 2015 | 20.42 | 20.42 | 20.28 | 20.34 | 952,466 | -0.15(-0.72%) |
Jun 22, 2015 | 20.76 | 20.86 | 20.48 | 20.49 | 821,656 | -0.27(-1.28%) |
Jun 19, 2015 | 20.89 | 20.92 | 20.70 | 20.76 | 1,140,722 | -0.17(-0.80%) |
Jun 18, 2015 | 20.66 | 21.06 | 20.66 | 20.92 | 989,548 | +0.28(+1.35%) |
Jun 17, 2015 | 20.37 | 20.68 | 20.32 | 20.64 | 1,016,482 | +0.28(+1.40%) |
Jun 16, 2015 | 20.25 | 20.37 | 20.13 | 20.36 | 841,645 | +0.12(+0.58%) |
Jun 15, 2015 | 20.32 | 20.32 | 20.13 | 20.24 | 596,497 | -0.07(-0.37%) |
Jun 12, 2015 | 20.42 | 20.54 | 20.28 | 20.32 | 447,566 | -0.15(-0.72%) |
Jun 11, 2015 | 20.41 | 20.53 | 20.31 | 20.47 | 915,914 | +0.25(+1.25%) |
Jun 10, 2015 | 20.13 | 20.43 | 20.06 | 20.21 | 630,521 | +0.08(+0.40%) |
Jun 09, 2015 | 20.37 | 20.45 | 20.11 | 20.13 | 559,011 | -0.26(-1.27%) |
Jun 08, 2015 | 20.61 | 20.61 | 20.39 | 20.39 | 775,671 | -0.19(-0.93%) |
Jun 05, 2015 | 20.58 | 20.71 | 20.43 | 20.58 | 1,111,682 | -0.17(-0.83%) |
Jun 04, 2015 | 20.73 | 20.89 | 20.68 | 20.76 | 896,572 | -0.01(-0.03%) |
Jun 03, 2015 | 20.94 | 21.05 | 20.73 | 20.76 | 724,842 | -0.25(-1.21%) |
Jun 02, 2015 | 20.97 | 21.09 | 20.84 | 21.02 | 888,807 | -0.03(-0.15%) |
Jun 01, 2015 | 20.79 | 21.11 | 20.74 | 21.05 | 932,267 | +0.27(+1.28%) |
May 29, 2015 | 21.06 | 21.15 | 20.72 | 20.78 | 1,650,222 | -0.28(-1.32%) |
May 28, 2015 | 21.06 | 21.14 | 20.97 | 21.06 | 674,157 | -0.01(-0.03%) |
May 27, 2015 | 20.84 | 21.09 | 20.74 | 21.06 | 1,268,371 | +0.22(+1.04%) |
May 26, 2015 | 21.00 | 21.06 | 20.84 | 20.85 | 885,499 | -0.20(-0.97%) |
May 22, 2015 | 20.95 | 21.05 | 21.05 | 21.05 | 548,291 | +0.04(+0.18%) |
May 21, 2015 | 21.27 | 21.32 | 21.00 | 21.02 | 1,184,119 | -0.23(-1.10%) |
May 20, 2015 | 21.23 | 21.33 | 21.16 | 21.25 | 691,268 | +0.05(+0.23%) |
May 19, 2015 | 21.16 | 21.28 | 21.11 | 21.20 | 730,226 | -0.01(-0.06%) |
May 18, 2015 | 21.29 | 21.39 | 21.20 | 21.21 | 1,021,279 | -0.16(-0.75%) |
May 15, 2015 | 21.31 | 21.46 | 21.25 | 21.37 | 2,531,816 | +0.15(+0.73%) |
May 14, 2015 | 20.97 | 21.23 | 20.94 | 21.22 | 670,451 | +0.36(+1.72%) |
May 13, 2015 | 21.05 | 21.16 | 20.81 | 20.86 | 1,572,631 | -0.07(-0.32%) |
May 12, 2015 | 20.75 | 20.97 | 20.49 | 20.93 | 859,275 | +0.04(+0.21%) |
May 11, 2015 | 21.06 | 21.23 | 20.80 | 20.89 | 1,443,523 | -0.26(-1.23%) |
May 08, 2015 | 21.21 | 21.52 | 21.15 | 21.15 | 956,900 | +0.20(+0.94%) |
May 07, 2015 | 20.77 | 21.02 | 20.65 | 20.95 | 1,120,536 | +0.19(+0.89%) |
May 06, 2015 | 20.73 | 20.78 | 20.60 | 20.76 | 995,178 | +0.07(+0.33%) |
May 05, 2015 | 20.99 | 20.99 | 20.63 | 20.69 | 998,148 | -0.34(-1.62%) |
May 04, 2015 | 21.01 | 21.23 | 20.97 | 21.03 | 976,511 | +0.11(+0.50%) |
May 01, 2015 | 20.75 | 21.04 | 20.74 | 20.93 | 1,426,743 | +0.18(+0.86%) |
Apr 30, 2015 | 20.96 | 21.06 | 20.63 | 20.75 | 2,824,439 | -0.32(-1.52%) |
Apr 29, 2015 | 21.01 | 21.40 | 20.82 | 21.07 | 1,794,202 | +0.12(+0.56%) |
Apr 28, 2015 | 21.00 | 21.11 | 20.87 | 20.95 | 1,040,972 | -0.01(-0.04%) |
Apr 27, 2015 | 21.02 | 21.17 | 20.93 | 20.96 | 1,400,388 | -0.07(-0.32%) |
Apr 24, 2015 | 21.12 | 21.20 | 20.99 | 21.03 | 1,319,586 | -0.07(-0.35%) |
Apr 23, 2015 | 21.05 | 21.24 | 21.00 | 21.10 | 1,221,987 | +0.05(+0.23%) |
Apr 22, 2015 | 21.05 | 21.18 | 20.97 | 21.05 | 1,012,816 | +0.04(+0.20%) |
Apr 21, 2015 | 21.20 | 21.29 | 20.91 | 21.01 | 3,521,255 | -0.09(-0.41%) |
Apr 20, 2015 | 21.13 | 21.28 | 21.07 | 21.10 | 726,029 | -0.02(-0.12%) |
Apr 17, 2015 | 21.12 | 21.24 | 21.01 | 21.12 | 502,742 | -0.07(-0.32%) |
Apr 16, 2015 | 21.12 | 21.29 | 21.08 | 21.19 | 645,410 | +0.01(+0.03%) |
Apr 15, 2015 | 21.23 | 21.34 | 21.14 | 21.18 | 984,401 | +0.00(+0.00%) |
Apr 14, 2015 | 21.34 | 21.47 | 21.17 | 21.18 | 1,235,777 | -0.07(-0.32%) |
Apr 13, 2015 | 21.24 | 21.36 | 21.23 | 21.25 | 616,388 | -0.03(-0.14%) |
Apr 10, 2015 | 21.28 | 21.50 | 21.25 | 21.28 | 1,538,198 | +0.16(+0.75%) |
Apr 09, 2015 | 21.57 | 21.61 | 21.11 | 21.12 | 726,926 | -0.45(-2.07%) |
Apr 08, 2015 | 21.51 | 21.61 | 21.43 | 21.57 | 1,001,952 | +0.14(+0.66%) |
Apr 07, 2015 | 21.84 | 21.87 | 21.42 | 21.43 | 775,749 | -0.45(-2.07%) |
Apr 06, 2015 | 21.90 | 22.22 | 21.80 | 21.88 | 1,747,031 | -0.09(-0.39%) |
Apr 02, 2015 | 21.62 | 21.97 | 21.97 | 21.97 | 1,190,492 | +0.36(+1.67%) |