Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.93 | 19.06 | 18.48 | 18.61 | 2,349,466 | -0.21(-1.11%) |
Jun 29, 2015 | 19.08 | 19.64 | 18.73 | 18.81 | 2,331,805 | -0.94(-4.77%) |
Jun 26, 2015 | 20.28 | 20.28 | 19.65 | 19.76 | 1,982,006 | -0.52(-2.55%) |
Jun 25, 2015 | 20.68 | 20.73 | 20.25 | 20.27 | 1,358,503 | -0.35(-1.71%) |
Jun 24, 2015 | 21.05 | 21.15 | 20.58 | 20.63 | 1,275,209 | -0.44(-2.08%) |
Jun 23, 2015 | 20.47 | 21.11 | 20.47 | 21.07 | 1,547,631 | +0.31(+1.51%) |
Jun 22, 2015 | 20.76 | 20.95 | 20.64 | 20.75 | 1,559,676 | +0.02(+0.09%) |
Jun 19, 2015 | 21.20 | 21.51 | 20.69 | 20.73 | 2,849,601 | -0.59(-2.76%) |
Jun 18, 2015 | 21.29 | 21.54 | 21.09 | 21.32 | 1,534,746 | +0.06(+0.29%) |
Jun 17, 2015 | 21.35 | 21.80 | 21.09 | 21.26 | 2,020,546 | -0.04(-0.17%) |
Jun 16, 2015 | 21.35 | 21.51 | 21.09 | 21.30 | 1,360,010 | -0.17(-0.79%) |
Jun 15, 2015 | 20.79 | 21.60 | 20.69 | 21.47 | 2,408,810 | +0.46(+2.18%) |
Jun 12, 2015 | 20.83 | 21.19 | 20.71 | 21.01 | 1,520,968 | +0.01(+0.06%) |
Jun 11, 2015 | 20.67 | 21.04 | 20.45 | 21.00 | 1,444,928 | +0.31(+1.52%) |
Jun 10, 2015 | 19.86 | 21.09 | 19.68 | 20.68 | 3,356,640 | +1.03(+5.23%) |
Jun 09, 2015 | 20.01 | 20.18 | 19.55 | 19.65 | 2,057,653 | -0.40(-1.99%) |
Jun 08, 2015 | 20.48 | 20.63 | 19.95 | 20.05 | 1,262,942 | -0.49(-2.39%) |
Jun 05, 2015 | 19.90 | 20.61 | 19.74 | 20.54 | 1,942,133 | +0.48(+2.42%) |
Jun 04, 2015 | 20.17 | 20.31 | 19.88 | 20.06 | 1,467,721 | -0.22(-1.10%) |
Jun 03, 2015 | 20.22 | 20.59 | 20.22 | 20.28 | 1,312,795 | +0.10(+0.49%) |
Jun 02, 2015 | 19.66 | 20.39 | 19.57 | 20.18 | 2,177,679 | +0.52(+2.63%) |
Jun 01, 2015 | 19.91 | 19.97 | 19.47 | 19.67 | 1,963,205 | -0.24(-1.18%) |
May 29, 2015 | 20.45 | 20.51 | 19.89 | 19.90 | 1,970,257 | -0.58(-2.85%) |
May 28, 2015 | 20.51 | 20.66 | 20.17 | 20.48 | 1,213,451 | -0.10(-0.51%) |
May 27, 2015 | 20.74 | 20.79 | 20.25 | 20.59 | 1,809,351 | -0.17(-0.82%) |
May 26, 2015 | 21.16 | 21.22 | 20.63 | 20.76 | 2,634,253 | -0.63(-2.94%) |
May 22, 2015 | 20.97 | 21.39 | 21.39 | 21.39 | 2,284,239 | +0.24(+1.15%) |
May 21, 2015 | 20.62 | 21.22 | 20.62 | 21.15 | 1,509,063 | +0.54(+2.64%) |
May 20, 2015 | 20.60 | 20.85 | 20.45 | 20.60 | 1,445,954 | -0.03(-0.16%) |
May 19, 2015 | 21.11 | 21.18 | 20.50 | 20.64 | 2,426,195 | -0.57(-2.69%) |
May 18, 2015 | 21.10 | 21.32 | 20.89 | 21.20 | 1,271,386 | +0.08(+0.37%) |
May 15, 2015 | 20.97 | 21.15 | 20.75 | 21.13 | 1,829,972 | +0.12(+0.59%) |
May 14, 2015 | 21.35 | 21.38 | 20.93 | 21.00 | 1,516,775 | -0.22(-1.02%) |
May 13, 2015 | 20.98 | 21.35 | 20.98 | 21.22 | 1,576,187 | +0.07(+0.34%) |
May 12, 2015 | 21.39 | 21.50 | 20.90 | 21.15 | 1,946,024 | -0.38(-1.76%) |
May 11, 2015 | 21.40 | 21.74 | 21.30 | 21.53 | 1,841,216 | +0.20(+0.95%) |
May 08, 2015 | 21.22 | 21.52 | 21.12 | 21.32 | 1,502,427 | +0.30(+1.43%) |
May 07, 2015 | 20.70 | 21.09 | 20.56 | 21.02 | 1,855,657 | +0.32(+1.55%) |
May 06, 2015 | 21.00 | 21.15 | 20.50 | 20.70 | 2,576,859 | -0.42(-1.98%) |
May 05, 2015 | 21.20 | 21.77 | 21.06 | 21.12 | 3,265,013 | -0.12(-0.56%) |
May 04, 2015 | 21.12 | 21.50 | 20.98 | 21.24 | 2,996,039 | +0.25(+1.19%) |
May 01, 2015 | 20.12 | 21.32 | 20.00 | 20.99 | 5,241,826 | -0.09(-0.43%) |
Apr 30, 2015 | 21.72 | 21.89 | 20.90 | 21.08 | 3,680,178 | -0.71(-3.25%) |
Apr 29, 2015 | 21.96 | 22.07 | 21.51 | 21.79 | 2,641,807 | -0.35(-1.57%) |
Apr 28, 2015 | 21.94 | 22.23 | 21.71 | 22.13 | 1,792,009 | +0.09(+0.42%) |
Apr 27, 2015 | 22.27 | 22.61 | 22.00 | 22.04 | 1,551,002 | -0.20(-0.91%) |
Apr 24, 2015 | 22.86 | 22.88 | 22.20 | 22.25 | 1,841,418 | -0.58(-2.53%) |
Apr 23, 2015 | 22.68 | 22.99 | 22.55 | 22.82 | 1,767,887 | +0.07(+0.32%) |
Apr 22, 2015 | 22.54 | 22.92 | 22.46 | 22.75 | 1,864,573 | +0.18(+0.81%) |
Apr 21, 2015 | 22.31 | 22.74 | 22.31 | 22.57 | 2,189,453 | +0.27(+1.20%) |
Apr 20, 2015 | 22.61 | 22.63 | 22.23 | 22.30 | 2,435,096 | -0.08(-0.35%) |
Apr 17, 2015 | 22.45 | 22.72 | 22.17 | 22.38 | 2,970,364 | -0.06(-0.26%) |
Apr 16, 2015 | 22.40 | 22.75 | 22.00 | 22.44 | 4,323,074 | +0.58(+2.64%) |
Apr 15, 2015 | 21.47 | 21.97 | 21.24 | 21.86 | 2,005,279 | +0.48(+2.27%) |
Apr 14, 2015 | 21.39 | 21.44 | 20.96 | 21.38 | 1,249,081 | +0.09(+0.43%) |
Apr 13, 2015 | 21.55 | 21.72 | 21.22 | 21.28 | 1,198,369 | -0.20(-0.93%) |
Apr 10, 2015 | 21.43 | 21.64 | 21.26 | 21.48 | 1,473,188 | +0.11(+0.54%) |
Apr 09, 2015 | 20.84 | 21.43 | 20.84 | 21.37 | 1,687,304 | +0.48(+2.32%) |
Apr 08, 2015 | 20.97 | 21.13 | 20.76 | 20.88 | 1,426,482 | -0.07(-0.31%) |
Apr 07, 2015 | 20.93 | 21.39 | 20.92 | 20.95 | 1,755,791 | -0.03(-0.12%) |
Apr 06, 2015 | 20.54 | 21.20 | 20.52 | 20.98 | 1,817,236 | +0.37(+1.78%) |
Apr 02, 2015 | 20.24 | 20.61 | 20.61 | 20.61 | 1,994,414 | +0.39(+1.94%) |