Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.28 | 20.46 | 20.10 | 20.18 | 4,301,645 | +0.10(+0.48%) |
Jun 29, 2015 | 20.33 | 20.50 | 20.05 | 20.08 | 4,460,760 | -0.52(-2.52%) |
Jun 26, 2015 | 20.92 | 21.02 | 20.54 | 20.60 | 4,966,274 | -0.39(-1.86%) |
Jun 25, 2015 | 21.12 | 21.22 | 20.99 | 20.99 | 5,287,992 | -0.06(-0.27%) |
Jun 24, 2015 | 21.36 | 21.37 | 21.04 | 21.05 | 4,168,524 | -0.31(-1.44%) |
Jun 23, 2015 | 21.51 | 21.57 | 21.32 | 21.36 | 5,074,369 | -0.09(-0.42%) |
Jun 22, 2015 | 21.24 | 21.48 | 21.17 | 21.45 | 5,600,301 | +0.32(+1.50%) |
Jun 19, 2015 | 20.91 | 21.20 | 20.76 | 21.13 | 11,407,522 | +0.28(+1.34%) |
Jun 18, 2015 | 20.47 | 20.89 | 20.45 | 20.85 | 6,079,345 | +0.47(+2.33%) |
Jun 17, 2015 | 20.38 | 20.47 | 20.26 | 20.38 | 5,140,867 | +0.07(+0.32%) |
Jun 16, 2015 | 20.16 | 20.38 | 20.15 | 20.31 | 3,032,563 | +0.06(+0.29%) |
Jun 15, 2015 | 19.95 | 20.34 | 19.90 | 20.25 | 3,875,407 | +0.10(+0.51%) |
Jun 12, 2015 | 20.18 | 20.26 | 20.06 | 20.15 | 3,113,284 | -0.12(-0.59%) |
Jun 11, 2015 | 20.23 | 20.31 | 20.17 | 20.27 | 2,905,507 | +0.06(+0.27%) |
Jun 10, 2015 | 20.00 | 20.26 | 19.97 | 20.21 | 2,418,485 | +0.29(+1.44%) |
Jun 09, 2015 | 19.53 | 20.09 | 19.85 | 19.93 | 3,547,406 | +0.07(+0.37%) |
Jun 08, 2015 | 20.15 | 20.24 | 19.79 | 19.85 | 3,176,395 | -0.34(-1.69%) |
Jun 05, 2015 | 20.06 | 20.24 | 19.98 | 20.19 | 2,583,615 | +0.07(+0.33%) |
Jun 04, 2015 | 20.28 | 20.58 | 20.06 | 20.13 | 4,390,337 | -0.30(-1.49%) |
Jun 03, 2015 | 20.65 | 20.71 | 20.41 | 20.43 | 1,974,364 | -0.11(-0.55%) |
Jun 02, 2015 | 20.71 | 20.74 | 20.51 | 20.54 | 3,569,221 | -0.34(-1.64%) |
Jun 01, 2015 | 20.95 | 21.03 | 20.77 | 20.88 | 3,387,891 | -0.02(-0.08%) |
May 29, 2015 | 20.82 | 21.03 | 20.75 | 20.90 | 4,543,716 | +0.11(+0.51%) |
May 28, 2015 | 20.61 | 20.84 | 20.59 | 20.80 | 3,224,188 | +0.16(+0.78%) |
May 27, 2015 | 20.34 | 20.69 | 20.28 | 20.63 | 5,806,475 | +0.31(+1.55%) |
May 26, 2015 | 20.49 | 20.56 | 20.25 | 20.32 | 3,153,255 | -0.27(-1.32%) |
May 22, 2015 | 20.50 | 20.59 | 20.59 | 20.59 | 2,195,605 | +0.00(+0.02%) |
May 21, 2015 | 20.72 | 20.72 | 20.40 | 20.59 | 8,049,105 | -0.12(-0.60%) |
May 20, 2015 | 20.63 | 20.86 | 20.53 | 20.71 | 3,965,662 | +0.15(+0.75%) |
May 19, 2015 | 20.74 | 20.81 | 20.48 | 20.56 | 4,430,895 | -0.13(-0.62%) |
May 18, 2015 | 20.78 | 20.85 | 20.62 | 20.69 | 4,870,858 | -0.12(-0.56%) |
May 15, 2015 | 21.10 | 21.13 | 20.73 | 20.80 | 4,923,094 | -0.25(-1.19%) |
May 14, 2015 | 21.03 | 21.17 | 20.90 | 21.05 | 3,948,032 | +0.08(+0.39%) |
May 13, 2015 | 20.86 | 21.10 | 20.60 | 20.97 | 3,577,457 | +0.24(+1.15%) |
May 12, 2015 | 20.77 | 20.85 | 20.45 | 20.73 | 4,922,483 | -0.12(-0.60%) |
May 11, 2015 | 20.68 | 20.91 | 20.50 | 20.86 | 5,536,519 | +0.18(+0.85%) |
May 08, 2015 | 20.27 | 21.11 | 20.20 | 20.68 | 9,749,620 | +0.66(+3.29%) |
May 07, 2015 | 19.95 | 20.26 | 19.95 | 20.02 | 3,753,952 | +0.13(+0.65%) |
May 06, 2015 | 20.17 | 20.18 | 19.73 | 19.89 | 5,060,897 | -0.18(-0.91%) |
May 05, 2015 | 20.52 | 20.62 | 20.07 | 20.08 | 4,142,046 | -0.55(-2.66%) |
May 04, 2015 | 20.64 | 20.67 | 20.56 | 20.63 | 3,822,563 | +0.11(+0.51%) |
May 01, 2015 | 20.31 | 20.58 | 20.21 | 20.52 | 3,426,944 | +0.39(+1.96%) |
Apr 30, 2015 | 20.04 | 20.22 | 19.99 | 20.13 | 6,292,368 | +0.01(+0.07%) |
Apr 29, 2015 | 20.06 | 20.26 | 20.00 | 20.11 | 3,307,574 | -0.14(-0.67%) |
Apr 28, 2015 | 19.99 | 20.28 | 19.88 | 20.25 | 4,368,468 | +0.25(+1.25%) |
Apr 27, 2015 | 20.04 | 20.26 | 19.93 | 20.00 | 3,414,236 | +0.01(+0.04%) |
Apr 24, 2015 | 20.41 | 20.42 | 19.86 | 19.99 | 6,011,762 | -0.52(-2.55%) |
Apr 23, 2015 | 20.31 | 20.65 | 20.20 | 20.51 | 5,396,419 | -0.31(-1.48%) |
Apr 22, 2015 | 20.89 | 20.89 | 20.53 | 20.82 | 3,926,099 | +0.03(+0.15%) |
Apr 21, 2015 | 21.06 | 21.07 | 20.68 | 20.79 | 5,620,712 | -0.16(-0.78%) |
Apr 20, 2015 | 20.93 | 21.05 | 20.82 | 20.95 | 2,263,954 | +0.17(+0.83%) |
Apr 17, 2015 | 21.01 | 21.05 | 20.67 | 20.78 | 4,031,369 | -0.45(-2.11%) |
Apr 16, 2015 | 21.00 | 21.27 | 20.97 | 21.23 | 4,135,540 | +0.06(+0.30%) |
Apr 15, 2015 | 20.65 | 21.22 | 20.58 | 21.16 | 4,351,418 | +0.55(+2.68%) |
Apr 14, 2015 | 20.83 | 20.88 | 20.58 | 20.61 | 4,727,349 | -0.31(-1.47%) |
Apr 13, 2015 | 21.13 | 21.18 | 20.83 | 20.92 | 4,765,075 | -0.20(-0.94%) |
Apr 10, 2015 | 20.95 | 21.16 | 20.84 | 21.12 | 4,405,434 | +0.25(+1.21%) |
Apr 09, 2015 | 20.57 | 20.90 | 20.57 | 20.86 | 3,333,213 | +0.20(+0.99%) |
Apr 08, 2015 | 20.57 | 20.71 | 20.47 | 20.66 | 4,859,396 | -0.00(-0.02%) |
Apr 07, 2015 | 20.45 | 20.76 | 20.37 | 20.66 | 3,972,548 | +0.26(+1.25%) |
Apr 06, 2015 | 20.22 | 20.48 | 19.93 | 20.41 | 3,714,495 | +0.06(+0.29%) |
Apr 02, 2015 | 20.43 | 20.35 | 20.35 | 20.35 | 3,129,503 | -0.05(-0.27%) |