Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.26 | 21.39 | 20.87 | 20.93 | 796,392 | -0.12(-0.57%) |
Jun 29, 2015 | 21.55 | 21.57 | 20.96 | 21.05 | 3,649,649 | -0.80(-3.67%) |
Jun 26, 2015 | 21.79 | 21.91 | 21.66 | 21.85 | 941,208 | +0.01(+0.06%) |
Jun 25, 2015 | 21.74 | 22.01 | 21.69 | 21.84 | 3,794,755 | +0.22(+1.01%) |
Jun 24, 2015 | 21.48 | 21.66 | 21.30 | 21.62 | 649,814 | +0.09(+0.44%) |
Jun 23, 2015 | 21.24 | 21.61 | 21.17 | 21.52 | 1,443,530 | +0.28(+1.33%) |
Jun 22, 2015 | 21.19 | 21.40 | 21.15 | 21.24 | 569,699 | +0.12(+0.56%) |
Jun 19, 2015 | 21.37 | 21.56 | 21.09 | 21.12 | 978,296 | -0.51(-2.37%) |
Jun 18, 2015 | 21.77 | 21.85 | 21.62 | 21.64 | 638,757 | +0.01(+0.03%) |
Jun 17, 2015 | 21.53 | 21.86 | 21.49 | 21.63 | 795,610 | +0.12(+0.55%) |
Jun 16, 2015 | 21.56 | 21.66 | 21.40 | 21.51 | 680,425 | +0.09(+0.41%) |
Jun 15, 2015 | 21.32 | 21.55 | 21.29 | 21.42 | 610,658 | -0.07(-0.32%) |
Jun 12, 2015 | 21.59 | 21.59 | 21.40 | 21.49 | 1,966,344 | -0.25(-1.15%) |
Jun 11, 2015 | 21.81 | 21.84 | 21.44 | 21.74 | 876,238 | -0.08(-0.37%) |
Jun 10, 2015 | 21.52 | 21.90 | 21.51 | 21.82 | 1,190,826 | +0.69(+3.26%) |
Jun 09, 2015 | 20.68 | 21.17 | 20.68 | 21.14 | 966,298 | +0.44(+2.15%) |
Jun 08, 2015 | 20.75 | 20.83 | 20.48 | 20.69 | 822,824 | -0.05(-0.24%) |
Jun 05, 2015 | 20.36 | 20.95 | 20.33 | 20.74 | 974,656 | +0.31(+1.50%) |
Jun 04, 2015 | 20.41 | 20.62 | 20.32 | 20.43 | 651,100 | -0.05(-0.24%) |
Jun 03, 2015 | 20.14 | 20.56 | 20.10 | 20.48 | 599,465 | +0.33(+1.62%) |
Jun 02, 2015 | 20.00 | 20.44 | 19.92 | 20.16 | 815,821 | +0.23(+1.13%) |
Jun 01, 2015 | 19.96 | 20.01 | 19.69 | 19.93 | 560,347 | -0.09(-0.47%) |
May 29, 2015 | 20.02 | 20.06 | 19.64 | 20.03 | 794,575 | -0.14(-0.68%) |
May 28, 2015 | 20.05 | 20.21 | 19.84 | 20.16 | 591,653 | +0.02(+0.09%) |
May 27, 2015 | 20.11 | 20.29 | 20.05 | 20.15 | 479,735 | +0.06(+0.31%) |
May 26, 2015 | 20.32 | 20.35 | 19.94 | 20.08 | 652,109 | -0.34(-1.69%) |
May 22, 2015 | 20.92 | 20.43 | 20.43 | 20.43 | 559,842 | -0.36(-1.75%) |
May 21, 2015 | 20.64 | 20.90 | 20.62 | 20.79 | 560,056 | +0.12(+0.60%) |
May 20, 2015 | 20.82 | 20.93 | 20.62 | 20.67 | 578,351 | -0.11(-0.51%) |
May 19, 2015 | 20.55 | 20.87 | 20.39 | 20.77 | 615,841 | +0.11(+0.54%) |
May 18, 2015 | 20.78 | 20.82 | 20.64 | 20.66 | 293,157 | -0.17(-0.83%) |
May 15, 2015 | 20.85 | 20.87 | 20.69 | 20.83 | 444,099 | -0.08(-0.39%) |
May 14, 2015 | 21.13 | 21.14 | 20.88 | 20.91 | 492,156 | -0.11(-0.53%) |
May 13, 2015 | 21.26 | 21.33 | 20.95 | 21.03 | 443,141 | -0.11(-0.50%) |
May 12, 2015 | 21.00 | 21.34 | 20.92 | 21.13 | 667,409 | +0.16(+0.77%) |
May 11, 2015 | 21.00 | 21.20 | 20.85 | 20.97 | 570,660 | -0.01(-0.03%) |
May 08, 2015 | 21.13 | 21.23 | 20.95 | 20.98 | 649,750 | +0.07(+0.36%) |
May 07, 2015 | 20.54 | 21.07 | 20.50 | 20.90 | 979,153 | +0.27(+1.29%) |
May 06, 2015 | 20.58 | 20.83 | 20.44 | 20.64 | 1,170,679 | +0.40(+1.99%) |
May 05, 2015 | 20.29 | 20.44 | 20.16 | 20.23 | 929,960 | -0.10(-0.49%) |
May 04, 2015 | 20.01 | 20.38 | 19.96 | 20.33 | 635,742 | +0.41(+2.08%) |
May 01, 2015 | 19.82 | 19.95 | 19.75 | 19.92 | 437,745 | +0.07(+0.37%) |
Apr 30, 2015 | 20.14 | 20.23 | 19.79 | 19.84 | 694,377 | -0.45(-2.23%) |
Apr 29, 2015 | 20.26 | 20.42 | 20.20 | 20.30 | 626,996 | -0.02(-0.09%) |
Apr 28, 2015 | 20.11 | 20.33 | 20.08 | 20.31 | 421,416 | +0.18(+0.89%) |
Apr 27, 2015 | 20.25 | 20.28 | 20.05 | 20.13 | 559,496 | +0.00(+0.00%) |
Apr 24, 2015 | 20.06 | 20.18 | 19.90 | 20.13 | 387,260 | +0.08(+0.40%) |
Apr 23, 2015 | 19.75 | 20.18 | 19.67 | 20.05 | 433,713 | +0.24(+1.22%) |
Apr 22, 2015 | 19.74 | 19.82 | 19.49 | 19.81 | 433,196 | +0.13(+0.66%) |
Apr 21, 2015 | 19.95 | 19.96 | 19.59 | 19.68 | 458,242 | -0.23(-1.15%) |
Apr 20, 2015 | 19.92 | 20.16 | 19.86 | 19.91 | 530,752 | +0.07(+0.34%) |
Apr 17, 2015 | 20.22 | 20.23 | 19.81 | 19.84 | 603,143 | -0.37(-1.84%) |
Apr 16, 2015 | 20.20 | 20.38 | 20.10 | 20.21 | 518,297 | +0.04(+0.18%) |
Apr 15, 2015 | 19.64 | 20.33 | 19.63 | 20.18 | 876,459 | +0.48(+2.45%) |
Apr 14, 2015 | 19.50 | 19.72 | 19.50 | 19.69 | 617,405 | +0.28(+1.47%) |
Apr 13, 2015 | 19.42 | 19.55 | 19.33 | 19.41 | 661,549 | -0.01(-0.03%) |
Apr 10, 2015 | 19.62 | 19.64 | 19.30 | 19.42 | 787,418 | -0.16(-0.82%) |
Apr 09, 2015 | 19.58 | 19.76 | 19.53 | 19.58 | 1,078,044 | -0.01(-0.06%) |
Apr 08, 2015 | 19.61 | 19.91 | 19.51 | 19.59 | 606,317 | +0.07(+0.38%) |
Apr 07, 2015 | 19.46 | 19.64 | 19.41 | 19.51 | 555,209 | +0.09(+0.45%) |
Apr 06, 2015 | 19.41 | 19.67 | 19.33 | 19.43 | 669,005 | +0.12(+0.61%) |
Apr 02, 2015 | 19.03 | 19.31 | 19.31 | 19.31 | 534,615 | +0.27(+1.43%) |