Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.14 | 19.14 | 18.24 | 18.44 | 2,823,394 | -0.54(-2.85%) |
Jun 29, 2015 | 19.49 | 19.50 | 18.93 | 18.98 | 1,717,734 | -0.62(-3.16%) |
Jun 26, 2015 | 19.25 | 19.61 | 19.11 | 19.60 | 6,644,567 | +0.37(+1.92%) |
Jun 25, 2015 | 19.34 | 19.34 | 19.10 | 19.23 | 910,794 | -0.04(-0.21%) |
Jun 24, 2015 | 19.52 | 19.57 | 19.21 | 19.27 | 1,121,072 | -0.26(-1.33%) |
Jun 23, 2015 | 19.47 | 19.66 | 19.42 | 19.53 | 1,410,167 | +0.09(+0.46%) |
Jun 22, 2015 | 19.69 | 19.72 | 19.41 | 19.44 | 1,884,195 | -0.11(-0.56%) |
Jun 19, 2015 | 19.98 | 19.98 | 19.46 | 19.55 | 2,461,871 | -0.38(-1.91%) |
Jun 18, 2015 | 19.94 | 20.09 | 19.85 | 19.93 | 1,833,083 | -0.21(-1.04%) |
Jun 17, 2015 | 20.17 | 20.31 | 20.04 | 20.14 | 1,481,403 | -0.15(-0.74%) |
Jun 16, 2015 | 20.52 | 20.65 | 20.27 | 20.29 | 640,424 | -0.20(-0.98%) |
Jun 15, 2015 | 20.54 | 20.57 | 20.33 | 20.49 | 1,127,362 | -0.11(-0.53%) |
Jun 12, 2015 | 20.66 | 20.87 | 20.54 | 20.60 | 1,063,330 | -0.05(-0.24%) |
Jun 11, 2015 | 20.93 | 20.98 | 20.25 | 20.65 | 1,693,734 | -0.21(-1.01%) |
Jun 10, 2015 | 20.69 | 21.00 | 20.65 | 20.86 | 1,714,497 | +0.25(+1.21%) |
Jun 09, 2015 | 20.45 | 20.64 | 20.29 | 20.61 | 1,521,826 | +0.18(+0.88%) |
Jun 08, 2015 | 21.11 | 21.29 | 19.91 | 20.43 | 2,978,496 | -0.27(-1.30%) |
Jun 05, 2015 | 21.08 | 21.14 | 20.66 | 20.70 | 2,330,713 | -0.43(-2.04%) |
Jun 04, 2015 | 21.28 | 21.31 | 21.06 | 21.13 | 1,028,849 | -0.24(-1.12%) |
Jun 03, 2015 | 21.26 | 21.46 | 21.20 | 21.37 | 526,175 | +0.06(+0.28%) |
Jun 02, 2015 | 21.29 | 21.39 | 21.13 | 21.31 | 686,242 | -0.08(-0.37%) |
Jun 01, 2015 | 21.61 | 21.78 | 21.27 | 21.39 | 941,542 | -0.21(-0.97%) |
May 29, 2015 | 21.72 | 22.09 | 21.54 | 21.60 | 1,796,121 | -0.07(-0.32%) |
May 28, 2015 | 21.80 | 21.98 | 21.37 | 21.67 | 1,291,810 | -0.15(-0.69%) |
May 27, 2015 | 21.44 | 22.11 | 21.44 | 21.82 | 1,666,401 | +0.39(+1.82%) |
May 26, 2015 | 21.66 | 21.70 | 21.31 | 21.43 | 742,102 | -0.27(-1.24%) |
May 22, 2015 | 21.30 | 21.70 | 21.70 | 21.70 | 1,286,300 | +0.41(+1.93%) |
May 21, 2015 | 21.47 | 21.47 | 21.06 | 21.29 | 1,008,448 | -0.15(-0.70%) |
May 20, 2015 | 21.53 | 21.56 | 21.27 | 21.44 | 428,156 | -0.04(-0.19%) |
May 19, 2015 | 21.48 | 21.52 | 21.22 | 21.48 | 467,611 | +0.02(+0.09%) |
May 18, 2015 | 21.27 | 21.50 | 21.20 | 21.46 | 551,486 | +0.12(+0.56%) |
May 15, 2015 | 21.66 | 21.68 | 21.03 | 21.34 | 977,888 | -0.34(-1.57%) |
May 14, 2015 | 21.61 | 21.81 | 21.42 | 21.68 | 525,673 | +0.21(+0.98%) |
May 13, 2015 | 21.48 | 21.72 | 21.44 | 21.47 | 807,590 | +0.08(+0.37%) |
May 12, 2015 | 21.14 | 21.48 | 20.79 | 21.39 | 1,174,028 | +0.23(+1.09%) |
May 11, 2015 | 20.98 | 21.41 | 20.93 | 21.16 | 1,097,285 | +0.18(+0.86%) |
May 08, 2015 | 21.46 | 21.66 | 20.94 | 20.98 | 1,682,292 | -0.11(-0.52%) |
May 07, 2015 | 21.54 | 21.57 | 20.70 | 21.09 | 2,205,530 | -0.45(-2.09%) |
May 06, 2015 | 21.64 | 21.75 | 21.21 | 21.54 | 1,963,717 | +0.00(+0.00%) |
May 05, 2015 | 21.72 | 21.88 | 21.47 | 21.54 | 1,016,231 | -0.13(-0.60%) |
May 04, 2015 | 21.65 | 21.94 | 21.42 | 21.67 | 1,810,453 | +0.02(+0.09%) |
May 01, 2015 | 21.63 | 21.90 | 21.49 | 21.65 | 828,141 | +0.45(+2.12%) |
Apr 30, 2015 | 21.17 | 21.32 | 21.02 | 21.20 | 844,610 | -0.05(-0.24%) |
Apr 29, 2015 | 21.49 | 21.52 | 21.14 | 21.25 | 995,142 | -0.29(-1.35%) |
Apr 28, 2015 | 21.38 | 21.56 | 21.15 | 21.54 | 1,455,085 | +0.10(+0.47%) |
Apr 27, 2015 | 22.29 | 22.68 | 21.32 | 21.44 | 2,815,087 | -0.05(-0.23%) |
Apr 24, 2015 | 21.17 | 21.59 | 21.14 | 21.49 | 897,911 | +0.35(+1.66%) |
Apr 23, 2015 | 20.91 | 21.33 | 20.89 | 21.14 | 570,009 | +0.23(+1.10%) |
Apr 22, 2015 | 20.99 | 20.99 | 20.79 | 20.91 | 370,720 | +0.05(+0.24%) |
Apr 21, 2015 | 21.05 | 21.09 | 20.84 | 20.86 | 627,278 | -0.08(-0.38%) |
Apr 20, 2015 | 20.44 | 21.04 | 20.32 | 20.94 | 1,635,539 | +0.65(+3.20%) |
Apr 17, 2015 | 20.35 | 20.38 | 20.09 | 20.29 | 588,188 | -0.14(-0.69%) |
Apr 16, 2015 | 20.45 | 20.64 | 20.16 | 20.43 | 741,081 | -0.04(-0.20%) |
Apr 15, 2015 | 20.58 | 20.63 | 20.35 | 20.47 | 821,083 | -0.06(-0.29%) |
Apr 14, 2015 | 20.67 | 20.67 | 20.30 | 20.53 | 944,505 | -0.14(-0.68%) |
Apr 13, 2015 | 20.24 | 20.70 | 20.12 | 20.67 | 1,416,071 | +0.40(+1.97%) |
Apr 10, 2015 | 20.06 | 20.28 | 19.97 | 20.27 | 591,576 | +0.28(+1.40%) |
Apr 09, 2015 | 20.10 | 20.19 | 19.74 | 19.99 | 496,501 | -0.15(-0.74%) |
Apr 08, 2015 | 20.08 | 20.26 | 19.74 | 20.14 | 670,238 | +0.13(+0.65%) |
Apr 07, 2015 | 20.08 | 20.20 | 19.89 | 20.01 | 739,307 | -0.05(-0.25%) |
Apr 06, 2015 | 19.62 | 20.15 | 19.56 | 20.06 | 943,671 | +0.40(+2.03%) |
Apr 02, 2015 | 19.57 | 19.66 | 19.66 | 19.66 | 498,400 | +0.15(+0.77%) |