Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.80 | 19.89 | 19.45 | 19.52 | 1,933,268 | -0.06(-0.31%) |
Jun 29, 2015 | 19.55 | 19.98 | 19.43 | 19.58 | 2,051,407 | -0.48(-2.39%) |
Jun 26, 2015 | 20.46 | 20.51 | 19.85 | 20.06 | 3,462,947 | -0.42(-2.05%) |
Jun 25, 2015 | 21.06 | 21.15 | 20.40 | 20.48 | 2,127,176 | -0.05(-0.24%) |
Jun 24, 2015 | 21.60 | 21.70 | 20.49 | 20.53 | 2,781,626 | -1.13(-5.22%) |
Jun 23, 2015 | 20.47 | 22.05 | 20.43 | 21.66 | 3,698,356 | +1.12(+5.45%) |
Jun 22, 2015 | 20.71 | 20.79 | 20.45 | 20.54 | 2,146,085 | -0.07(-0.34%) |
Jun 19, 2015 | 20.87 | 20.87 | 20.48 | 20.61 | 2,846,143 | -0.25(-1.20%) |
Jun 18, 2015 | 20.52 | 21.09 | 20.44 | 20.86 | 1,852,235 | +0.32(+1.56%) |
Jun 17, 2015 | 20.55 | 20.72 | 20.39 | 20.54 | 1,926,883 | -0.03(-0.15%) |
Jun 16, 2015 | 20.69 | 20.78 | 20.40 | 20.57 | 1,462,712 | -0.19(-0.92%) |
Jun 15, 2015 | 21.13 | 21.13 | 20.71 | 20.76 | 2,460,301 | -0.56(-2.63%) |
Jun 12, 2015 | 21.34 | 21.53 | 21.17 | 21.32 | 1,307,477 | -0.15(-0.70%) |
Jun 11, 2015 | 21.80 | 21.94 | 21.37 | 21.47 | 1,329,898 | -0.30(-1.38%) |
Jun 10, 2015 | 21.80 | 22.47 | 21.73 | 21.77 | 1,713,440 | +0.06(+0.28%) |
Jun 09, 2015 | 21.54 | 21.93 | 21.46 | 21.71 | 1,441,714 | +0.18(+0.84%) |
Jun 08, 2015 | 21.95 | 21.97 | 21.34 | 21.53 | 1,801,377 | -0.45(-2.05%) |
Jun 05, 2015 | 21.67 | 22.04 | 21.38 | 21.98 | 1,414,994 | +0.23(+1.06%) |
Jun 04, 2015 | 21.82 | 22.18 | 21.58 | 21.75 | 1,308,622 | -0.17(-0.78%) |
Jun 03, 2015 | 21.95 | 22.39 | 21.81 | 21.92 | 1,571,179 | -0.02(-0.09%) |
Jun 02, 2015 | 21.67 | 22.40 | 21.58 | 21.94 | 1,582,142 | +0.34(+1.57%) |
Jun 01, 2015 | 21.85 | 21.98 | 21.27 | 21.60 | 1,720,200 | -0.27(-1.23%) |
May 29, 2015 | 22.40 | 22.48 | 21.70 | 21.87 | 1,770,145 | -0.54(-2.41%) |
May 28, 2015 | 21.30 | 22.61 | 21.10 | 22.41 | 3,033,339 | +1.02(+4.77%) |
May 27, 2015 | 21.60 | 21.83 | 21.25 | 21.39 | 1,427,187 | -0.21(-0.97%) |
May 26, 2015 | 22.23 | 22.43 | 21.50 | 21.60 | 1,851,173 | -0.36(-1.64%) |
May 22, 2015 | 22.23 | 21.96 | 21.96 | 21.96 | 1,717,200 | -0.26(-1.17%) |
May 21, 2015 | 21.90 | 22.83 | 21.87 | 22.22 | 2,144,673 | +0.13(+0.59%) |
May 20, 2015 | 22.56 | 22.99 | 21.98 | 22.09 | 2,038,771 | -0.52(-2.30%) |
May 19, 2015 | 23.06 | 23.98 | 22.41 | 22.61 | 5,342,709 | -0.18(-0.79%) |
May 18, 2015 | 21.53 | 22.88 | 21.20 | 22.79 | 3,580,061 | +1.46(+6.84%) |
May 15, 2015 | 21.87 | 21.97 | 20.82 | 21.33 | 4,622,666 | -0.68(-3.09%) |
May 14, 2015 | 22.33 | 22.40 | 21.93 | 22.01 | 1,664,504 | -0.07(-0.32%) |
May 13, 2015 | 22.26 | 22.47 | 21.92 | 22.08 | 1,908,317 | -0.22(-0.99%) |
May 12, 2015 | 22.58 | 22.67 | 22.10 | 22.30 | 2,595,585 | -0.01(-0.04%) |
May 11, 2015 | 22.43 | 22.96 | 22.03 | 22.31 | 2,614,813 | -0.01(-0.04%) |
May 08, 2015 | 22.50 | 22.57 | 21.90 | 22.32 | 3,351,684 | +0.19(+0.86%) |
May 07, 2015 | 22.90 | 22.90 | 21.86 | 22.13 | 4,575,124 | -0.77(-3.36%) |
May 06, 2015 | 23.00 | 23.79 | 22.22 | 22.90 | 6,405,900 | -1.31(-5.41%) |
May 05, 2015 | 24.75 | 25.00 | 23.85 | 24.21 | 2,133,543 | -0.52(-2.10%) |
May 04, 2015 | 25.00 | 25.17 | 24.51 | 24.73 | 2,280,988 | -0.19(-0.76%) |
May 01, 2015 | 25.01 | 25.41 | 24.90 | 24.92 | 1,757,383 | -0.17(-0.68%) |
Apr 30, 2015 | 25.01 | 25.24 | 24.76 | 25.09 | 3,397,894 | -0.15(-0.59%) |
Apr 29, 2015 | 25.21 | 25.64 | 24.94 | 25.24 | 4,052,010 | -0.92(-3.52%) |
Apr 28, 2015 | 25.00 | 26.38 | 25.00 | 26.16 | 4,834,568 | +0.88(+3.48%) |
Apr 27, 2015 | 26.83 | 26.85 | 25.15 | 25.28 | 5,857,939 | -1.95(-7.16%) |
Apr 24, 2015 | 26.97 | 28.95 | 26.87 | 27.23 | 7,223,441 | -2.92(-9.68%) |
Apr 23, 2015 | 30.15 | 30.41 | 29.67 | 30.15 | 1,928,774 | -0.40(-1.31%) |
Apr 22, 2015 | 31.25 | 31.31 | 30.38 | 30.55 | 2,267,118 | -0.61(-1.96%) |
Apr 21, 2015 | 32.36 | 32.38 | 31.00 | 31.16 | 2,919,978 | -1.34(-4.12%) |
Apr 20, 2015 | 31.86 | 32.87 | 31.75 | 32.50 | 2,822,864 | +1.01(+3.21%) |
Apr 17, 2015 | 30.95 | 31.67 | 30.63 | 31.49 | 1,974,396 | +0.28(+0.90%) |
Apr 16, 2015 | 32.07 | 32.88 | 31.16 | 31.21 | 3,076,503 | -0.74(-2.32%) |
Apr 15, 2015 | 30.23 | 32.35 | 30.17 | 31.95 | 4,091,219 | +1.77(+5.86%) |
Apr 14, 2015 | 29.46 | 30.19 | 29.23 | 30.18 | 1,992,159 | +0.63(+2.13%) |
Apr 13, 2015 | 29.83 | 30.25 | 29.42 | 29.55 | 1,836,681 | -0.24(-0.81%) |
Apr 10, 2015 | 28.66 | 30.13 | 28.55 | 29.79 | 3,489,061 | +1.02(+3.55%) |
Apr 09, 2015 | 28.22 | 28.82 | 28.21 | 28.77 | 1,239,695 | +0.39(+1.37%) |
Apr 08, 2015 | 28.20 | 28.95 | 28.12 | 28.38 | 1,477,129 | +0.03(+0.11%) |
Apr 07, 2015 | 28.43 | 29.34 | 28.30 | 28.35 | 2,392,772 | -0.32(-1.12%) |
Apr 06, 2015 | 27.39 | 28.68 | 27.27 | 28.67 | 3,120,155 | +1.22(+4.44%) |
Apr 02, 2015 | 27.32 | 27.45 | 27.45 | 27.45 | 1,872,400 | -0.02(-0.07%) |