Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.18 | 18.28 | 17.85 | 18.09 | 31,493,614 | +0.12(+0.65%) |
Jun 29, 2015 | 17.87 | 18.20 | 17.72 | 17.97 | 4,398,543 | -0.21(-1.18%) |
Jun 26, 2015 | 18.17 | 18.24 | 17.97 | 18.19 | 3,996,200 | -0.04(-0.21%) |
Jun 25, 2015 | 18.29 | 18.49 | 18.14 | 18.22 | 3,008,385 | -0.10(-0.53%) |
Jun 24, 2015 | 18.64 | 18.95 | 18.26 | 18.32 | 3,674,874 | -0.35(-1.88%) |
Jun 23, 2015 | 18.33 | 18.80 | 18.33 | 18.67 | 2,079,823 | +0.31(+1.70%) |
Jun 22, 2015 | 18.17 | 18.44 | 17.83 | 18.36 | 3,208,563 | +0.32(+1.79%) |
Jun 19, 2015 | 17.93 | 18.19 | 17.87 | 18.04 | 4,082,585 | -0.09(-0.48%) |
Jun 18, 2015 | 18.24 | 18.44 | 18.06 | 18.13 | 3,362,292 | -0.01(-0.05%) |
Jun 17, 2015 | 18.50 | 18.73 | 18.00 | 18.14 | 2,815,043 | -0.17(-0.91%) |
Jun 16, 2015 | 18.01 | 18.45 | 17.96 | 18.30 | 3,153,576 | +0.30(+1.68%) |
Jun 15, 2015 | 17.94 | 18.23 | 17.70 | 18.00 | 2,637,630 | -0.13(-0.70%) |
Jun 12, 2015 | 18.32 | 18.39 | 17.97 | 18.13 | 2,026,623 | -0.31(-1.70%) |
Jun 11, 2015 | 18.75 | 18.94 | 18.36 | 18.44 | 3,309,392 | -0.25(-1.36%) |
Jun 10, 2015 | 18.57 | 18.75 | 18.40 | 18.69 | 3,257,830 | +0.42(+2.30%) |
Jun 09, 2015 | 18.55 | 18.73 | 18.25 | 18.27 | 2,223,341 | -0.05(-0.27%) |
Jun 08, 2015 | 18.34 | 18.49 | 18.06 | 18.32 | 2,485,190 | -0.06(-0.32%) |
Jun 05, 2015 | 18.13 | 18.67 | 18.02 | 18.38 | 3,278,336 | +0.10(+0.53%) |
Jun 04, 2015 | 18.20 | 18.36 | 17.90 | 18.28 | 3,678,924 | -0.06(-0.32%) |
Jun 03, 2015 | 18.62 | 18.69 | 18.18 | 18.34 | 3,235,431 | -0.29(-1.57%) |
Jun 02, 2015 | 18.74 | 18.88 | 18.45 | 18.64 | 3,570,740 | +0.02(+0.11%) |
Jun 01, 2015 | 18.47 | 18.68 | 18.19 | 18.62 | 4,555,495 | +0.21(+1.17%) |
May 29, 2015 | 18.27 | 18.57 | 18.04 | 18.40 | 12,571,165 | +0.19(+1.02%) |
May 28, 2015 | 18.51 | 18.53 | 17.89 | 18.21 | 3,855,785 | -0.46(-2.46%) |
May 27, 2015 | 18.41 | 18.79 | 18.19 | 18.67 | 3,634,171 | +0.17(+0.90%) |
May 26, 2015 | 19.13 | 19.27 | 18.46 | 18.51 | 3,661,340 | -0.88(-4.54%) |
May 22, 2015 | 19.02 | 19.39 | 19.39 | 19.39 | 2,905,172 | +0.17(+0.86%) |
May 21, 2015 | 19.00 | 19.26 | 18.83 | 19.22 | 2,142,334 | +0.40(+2.13%) |
May 20, 2015 | 19.23 | 19.24 | 18.59 | 18.82 | 3,060,239 | -0.39(-2.03%) |
May 19, 2015 | 19.48 | 19.63 | 18.92 | 19.21 | 3,013,704 | -0.52(-2.62%) |
May 18, 2015 | 19.52 | 19.75 | 19.24 | 19.73 | 2,321,341 | +0.16(+0.80%) |
May 15, 2015 | 19.31 | 19.80 | 19.04 | 19.57 | 2,711,914 | +0.10(+0.50%) |
May 14, 2015 | 19.78 | 19.78 | 19.35 | 19.48 | 3,075,752 | -0.25(-1.29%) |
May 13, 2015 | 20.43 | 20.49 | 19.49 | 19.73 | 3,637,796 | -0.49(-2.41%) |
May 12, 2015 | 20.10 | 20.49 | 19.94 | 20.22 | 2,532,534 | +0.24(+1.22%) |
May 11, 2015 | 21.14 | 21.14 | 19.91 | 19.97 | 3,822,319 | -1.10(-5.23%) |
May 08, 2015 | 20.84 | 21.13 | 20.40 | 21.08 | 3,323,968 | +0.42(+2.03%) |
May 07, 2015 | 21.54 | 21.54 | 20.59 | 20.66 | 3,760,900 | -0.88(-4.08%) |
May 06, 2015 | 21.83 | 22.09 | 21.45 | 21.53 | 2,889,858 | +0.00(+0.00%) |
May 05, 2015 | 22.71 | 22.90 | 21.51 | 21.53 | 3,306,498 | -0.88(-3.92%) |
May 04, 2015 | 21.98 | 22.48 | 21.76 | 22.41 | 3,993,149 | +0.46(+2.09%) |
May 01, 2015 | 22.01 | 22.18 | 21.53 | 21.95 | 3,653,204 | -0.01(-0.04%) |
Apr 30, 2015 | 22.95 | 23.33 | 21.31 | 21.96 | 6,900,684 | -0.93(-4.05%) |
Apr 29, 2015 | 22.19 | 22.96 | 22.10 | 22.89 | 3,642,473 | +0.66(+2.99%) |
Apr 28, 2015 | 21.94 | 22.42 | 21.83 | 22.23 | 3,171,280 | +0.32(+1.47%) |
Apr 27, 2015 | 21.77 | 22.00 | 21.70 | 21.91 | 2,663,276 | +0.26(+1.22%) |
Apr 24, 2015 | 21.58 | 21.79 | 21.23 | 21.64 | 3,269,857 | -0.11(-0.49%) |
Apr 23, 2015 | 21.73 | 22.02 | 21.69 | 21.75 | 2,217,412 | +0.11(+0.50%) |
Apr 22, 2015 | 21.72 | 22.03 | 21.55 | 21.64 | 2,654,315 | -0.01(-0.04%) |
Apr 21, 2015 | 22.19 | 22.30 | 21.51 | 21.65 | 3,269,439 | -0.51(-2.29%) |
Apr 20, 2015 | 22.28 | 22.64 | 22.10 | 22.16 | 2,313,692 | -0.01(-0.04%) |
Apr 17, 2015 | 22.47 | 22.65 | 22.07 | 22.17 | 2,785,273 | -0.48(-2.11%) |
Apr 16, 2015 | 23.32 | 23.32 | 22.65 | 22.65 | 3,524,296 | -0.55(-2.36%) |
Apr 15, 2015 | 22.47 | 23.47 | 22.24 | 23.19 | 2,748,429 | +0.89(+3.98%) |
Apr 14, 2015 | 22.03 | 22.35 | 21.88 | 22.31 | 2,265,345 | +0.44(+2.01%) |
Apr 13, 2015 | 22.05 | 22.14 | 21.62 | 21.87 | 2,581,943 | -0.01(-0.04%) |
Apr 10, 2015 | 21.96 | 21.98 | 21.72 | 21.88 | 1,716,129 | +0.03(+0.13%) |
Apr 09, 2015 | 21.79 | 22.06 | 21.65 | 21.85 | 2,883,064 | +0.19(+0.86%) |
Apr 08, 2015 | 22.45 | 22.50 | 21.45 | 21.66 | 4,463,973 | -0.71(-3.18%) |
Apr 07, 2015 | 21.70 | 22.51 | 21.53 | 22.37 | 2,590,291 | +0.62(+2.87%) |
Apr 06, 2015 | 21.39 | 21.84 | 21.19 | 21.75 | 2,475,309 | +0.57(+2.67%) |
Apr 02, 2015 | 20.25 | 21.18 | 21.18 | 21.18 | 3,363,056 | +0.80(+3.93%) |