Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.88 | 19.41 | 18.29 | 18.34 | 1,089,017 | -0.53(-2.79%) |
Jun 29, 2015 | 19.89 | 20.63 | 18.76 | 18.86 | 1,722,257 | -0.96(-4.84%) |
Jun 26, 2015 | 20.49 | 20.67 | 19.72 | 19.82 | 5,604,395 | -0.69(-3.37%) |
Jun 25, 2015 | 20.59 | 20.77 | 20.24 | 20.51 | 520,884 | +0.02(+0.09%) |
Jun 24, 2015 | 20.65 | 20.74 | 20.24 | 20.50 | 652,943 | -0.19(-0.91%) |
Jun 23, 2015 | 21.13 | 21.18 | 20.68 | 20.68 | 727,308 | -0.53(-2.51%) |
Jun 22, 2015 | 21.23 | 21.58 | 21.04 | 21.22 | 776,150 | +0.07(+0.33%) |
Jun 19, 2015 | 21.36 | 21.45 | 21.10 | 21.15 | 952,408 | -0.27(-1.26%) |
Jun 18, 2015 | 21.46 | 21.61 | 21.31 | 21.42 | 531,554 | -0.06(-0.30%) |
Jun 17, 2015 | 21.40 | 21.59 | 21.32 | 21.48 | 466,917 | +0.12(+0.58%) |
Jun 16, 2015 | 21.03 | 21.40 | 20.89 | 21.36 | 1,018,880 | +0.21(+1.00%) |
Jun 15, 2015 | 20.55 | 21.27 | 20.52 | 21.15 | 776,805 | +0.36(+1.72%) |
Jun 12, 2015 | 20.96 | 21.10 | 20.64 | 20.79 | 514,366 | -0.28(-1.33%) |
Jun 11, 2015 | 21.07 | 21.20 | 20.89 | 21.07 | 329,850 | +0.04(+0.19%) |
Jun 10, 2015 | 20.92 | 21.17 | 20.77 | 21.03 | 897,799 | +0.18(+0.87%) |
Jun 09, 2015 | 20.78 | 20.92 | 20.51 | 20.85 | 599,415 | -0.04(-0.17%) |
Jun 08, 2015 | 21.11 | 21.25 | 20.82 | 20.88 | 533,705 | -0.31(-1.46%) |
Jun 05, 2015 | 21.37 | 21.37 | 20.82 | 21.19 | 585,514 | -0.05(-0.22%) |
Jun 04, 2015 | 21.60 | 21.60 | 21.13 | 21.24 | 742,967 | -0.36(-1.68%) |
Jun 03, 2015 | 21.96 | 22.17 | 21.52 | 21.60 | 610,312 | -0.39(-1.76%) |
Jun 02, 2015 | 22.14 | 22.14 | 21.80 | 21.99 | 612,891 | -0.32(-1.42%) |
Jun 01, 2015 | 22.67 | 22.67 | 21.96 | 22.31 | 498,428 | -0.20(-0.88%) |
May 29, 2015 | 22.60 | 22.64 | 22.28 | 22.50 | 453,616 | -0.21(-0.93%) |
May 28, 2015 | 22.53 | 22.74 | 22.36 | 22.72 | 550,994 | +0.11(+0.47%) |
May 27, 2015 | 22.38 | 22.63 | 22.18 | 22.61 | 463,851 | +0.12(+0.55%) |
May 26, 2015 | 22.43 | 22.65 | 22.06 | 22.49 | 421,611 | +0.01(+0.03%) |
May 22, 2015 | 22.30 | 22.48 | 22.48 | 22.48 | 2,434,534 | +0.24(+1.08%) |
May 21, 2015 | 22.47 | 22.65 | 22.14 | 22.24 | 837,496 | -0.19(-0.84%) |
May 20, 2015 | 21.94 | 22.66 | 21.80 | 22.43 | 1,164,144 | +0.63(+2.87%) |
May 19, 2015 | 21.60 | 21.99 | 21.52 | 21.80 | 831,187 | -0.02(-0.08%) |
May 18, 2015 | 21.78 | 21.94 | 21.59 | 21.82 | 786,754 | +0.00(+0.00%) |
May 15, 2015 | 21.78 | 22.22 | 21.74 | 21.82 | 522,546 | +0.08(+0.38%) |
May 14, 2015 | 21.44 | 21.81 | 21.34 | 21.74 | 540,057 | +0.40(+1.87%) |
May 13, 2015 | 21.52 | 21.80 | 21.11 | 21.34 | 492,343 | +0.02(+0.08%) |
May 12, 2015 | 21.18 | 21.45 | 21.04 | 21.32 | 569,038 | +0.15(+0.69%) |
May 11, 2015 | 21.76 | 21.95 | 20.93 | 21.18 | 891,108 | +0.45(+2.17%) |
May 08, 2015 | 20.11 | 20.83 | 20.11 | 20.73 | 431,761 | +0.72(+3.60%) |
May 07, 2015 | 19.52 | 20.06 | 19.33 | 20.00 | 883,580 | +0.37(+1.88%) |
May 06, 2015 | 20.10 | 20.20 | 19.38 | 19.64 | 357,582 | -0.34(-1.70%) |
May 05, 2015 | 19.82 | 20.18 | 19.72 | 19.98 | 1,226,258 | +0.04(+0.21%) |
May 04, 2015 | 19.58 | 19.96 | 19.58 | 19.93 | 338,928 | +0.30(+1.55%) |
May 01, 2015 | 19.85 | 19.85 | 19.42 | 19.63 | 360,050 | -0.22(-1.12%) |
Apr 30, 2015 | 20.10 | 20.25 | 19.61 | 19.85 | 572,989 | -0.32(-1.60%) |
Apr 29, 2015 | 20.23 | 20.41 | 20.13 | 20.17 | 295,309 | -0.20(-0.98%) |
Apr 28, 2015 | 20.37 | 20.44 | 20.24 | 20.37 | 227,084 | +0.04(+0.20%) |
Apr 27, 2015 | 20.29 | 20.68 | 20.23 | 20.33 | 266,613 | +0.00(+0.00%) |
Apr 24, 2015 | 20.50 | 20.59 | 20.26 | 20.33 | 261,677 | -0.07(-0.34%) |
Apr 23, 2015 | 20.66 | 20.67 | 20.34 | 20.40 | 327,469 | -0.19(-0.94%) |
Apr 22, 2015 | 20.67 | 20.80 | 20.31 | 20.60 | 250,413 | -0.02(-0.08%) |
Apr 21, 2015 | 20.66 | 20.78 | 20.50 | 20.61 | 449,224 | -0.04(-0.17%) |
Apr 20, 2015 | 20.62 | 20.75 | 20.54 | 20.65 | 529,761 | +0.15(+0.74%) |
Apr 17, 2015 | 20.60 | 20.81 | 20.44 | 20.50 | 316,371 | -0.24(-1.17%) |
Apr 16, 2015 | 20.74 | 20.89 | 20.65 | 20.74 | 252,065 | -0.07(-0.32%) |
Apr 15, 2015 | 20.75 | 21.00 | 20.68 | 20.81 | 1,016,273 | +0.18(+0.88%) |
Apr 14, 2015 | 20.73 | 20.80 | 20.48 | 20.63 | 854,939 | -0.12(-0.59%) |
Apr 13, 2015 | 20.67 | 21.04 | 20.60 | 20.75 | 436,783 | +0.16(+0.77%) |
Apr 10, 2015 | 20.44 | 21.03 | 20.27 | 20.59 | 956,603 | +0.29(+1.44%) |
Apr 09, 2015 | 20.16 | 20.53 | 20.03 | 20.30 | 1,641,706 | +0.15(+0.76%) |
Apr 08, 2015 | 19.95 | 20.26 | 19.86 | 20.15 | 937,810 | +0.12(+0.58%) |
Apr 07, 2015 | 19.99 | 20.37 | 19.99 | 20.03 | 610,234 | -0.02(-0.12%) |
Apr 06, 2015 | 20.00 | 20.43 | 19.95 | 20.05 | 255,278 | -0.02(-0.12%) |
Apr 02, 2015 | 20.06 | 20.08 | 20.08 | 20.08 | 444,273 | +0.09(+0.44%) |