Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.44 | 20.44 | 19.98 | 20.10 | 494,474 | -0.16(-0.79%) |
Jun 29, 2015 | 20.45 | 20.70 | 20.20 | 20.26 | 575,377 | -0.24(-1.17%) |
Jun 26, 2015 | 20.22 | 20.50 | 20.07 | 20.50 | 368,125 | +0.03(+0.15%) |
Jun 25, 2015 | 20.56 | 20.66 | 20.44 | 20.47 | 1,229,333 | -0.09(-0.44%) |
Jun 24, 2015 | 20.68 | 20.78 | 20.50 | 20.56 | 904,103 | -0.09(-0.44%) |
Jun 23, 2015 | 21.00 | 21.04 | 20.64 | 20.65 | 690,718 | -0.39(-1.85%) |
Jun 22, 2015 | 21.28 | 21.36 | 21.03 | 21.04 | 418,497 | -0.22(-1.03%) |
Jun 19, 2015 | 21.37 | 21.40 | 21.08 | 21.26 | 653,147 | -0.10(-0.47%) |
Jun 18, 2015 | 21.00 | 21.44 | 20.98 | 21.36 | 428,603 | +0.35(+1.67%) |
Jun 17, 2015 | 20.91 | 21.06 | 20.73 | 21.01 | 386,475 | +0.16(+0.77%) |
Jun 16, 2015 | 20.96 | 20.99 | 20.81 | 20.85 | 546,389 | +0.02(+0.10%) |
Jun 15, 2015 | 20.77 | 20.91 | 20.70 | 20.83 | 384,357 | -0.03(-0.14%) |
Jun 12, 2015 | 20.71 | 21.09 | 20.70 | 20.86 | 1,367,629 | +0.11(+0.53%) |
Jun 11, 2015 | 20.56 | 20.82 | 20.47 | 20.75 | 737,539 | +0.28(+1.37%) |
Jun 10, 2015 | 20.38 | 20.59 | 20.30 | 20.47 | 589,822 | +0.12(+0.59%) |
Jun 09, 2015 | 20.56 | 20.67 | 20.28 | 20.35 | 603,897 | -0.27(-1.31%) |
Jun 08, 2015 | 20.72 | 20.80 | 20.56 | 20.62 | 866,897 | -0.18(-0.87%) |
Jun 05, 2015 | 20.35 | 20.95 | 20.35 | 20.80 | 1,792,285 | +0.10(+0.48%) |
Jun 04, 2015 | 20.20 | 20.84 | 19.96 | 20.70 | 8,697,995 | +0.33(+1.62%) |
Jun 03, 2015 | 20.90 | 20.90 | 20.32 | 20.37 | 1,060,829 | -0.61(-2.91%) |
Jun 02, 2015 | 20.89 | 20.99 | 20.60 | 20.98 | 573,735 | -0.06(-0.29%) |
Jun 01, 2015 | 20.90 | 21.15 | 20.76 | 21.04 | 495,880 | +0.18(+0.86%) |
May 29, 2015 | 21.25 | 21.52 | 20.80 | 20.86 | 2,518,663 | -0.40(-1.88%) |
May 28, 2015 | 21.49 | 21.52 | 21.15 | 21.26 | 280,207 | -0.27(-1.25%) |
May 27, 2015 | 21.48 | 21.63 | 21.41 | 21.53 | 322,512 | +0.05(+0.23%) |
May 26, 2015 | 21.59 | 21.64 | 21.37 | 21.48 | 373,830 | -0.13(-0.60%) |
May 22, 2015 | 21.48 | 21.61 | 21.61 | 21.61 | 242,400 | +0.12(+0.56%) |
May 21, 2015 | 21.63 | 21.72 | 21.37 | 21.49 | 229,180 | -0.13(-0.60%) |
May 20, 2015 | 21.81 | 21.90 | 21.58 | 21.62 | 262,976 | -0.21(-0.96%) |
May 19, 2015 | 21.89 | 21.97 | 21.67 | 21.83 | 363,758 | -0.32(-1.44%) |
May 18, 2015 | 21.94 | 22.17 | 21.83 | 22.15 | 485,559 | +0.13(+0.59%) |
May 15, 2015 | 21.75 | 22.05 | 21.69 | 22.02 | 1,077,466 | +0.27(+1.24%) |
May 14, 2015 | 21.76 | 21.94 | 21.23 | 21.75 | 791,507 | +0.32(+1.49%) |
May 13, 2015 | 21.59 | 21.96 | 21.33 | 21.43 | 708,006 | -0.06(-0.28%) |
May 12, 2015 | 21.31 | 21.58 | 20.88 | 21.49 | 454,735 | +0.02(+0.09%) |
May 11, 2015 | 21.47 | 21.74 | 21.30 | 21.47 | 827,120 | -0.10(-0.46%) |
May 08, 2015 | 21.26 | 21.64 | 21.21 | 21.57 | 469,833 | +0.55(+2.62%) |
May 07, 2015 | 20.72 | 21.08 | 20.57 | 21.02 | 211,272 | +0.30(+1.45%) |
May 06, 2015 | 20.80 | 20.90 | 20.48 | 20.72 | 202,416 | -0.07(-0.34%) |
May 05, 2015 | 21.01 | 21.10 | 20.76 | 20.79 | 469,145 | -0.31(-1.47%) |
May 04, 2015 | 21.14 | 21.37 | 20.97 | 21.10 | 1,028,744 | +0.10(+0.48%) |
May 01, 2015 | 21.04 | 21.20 | 20.79 | 21.00 | 587,692 | +0.00(+0.00%) |
Apr 30, 2015 | 21.35 | 21.35 | 20.84 | 21.00 | 392,457 | -0.33(-1.55%) |
Apr 29, 2015 | 21.48 | 21.57 | 21.21 | 21.33 | 464,788 | -0.36(-1.66%) |
Apr 28, 2015 | 21.80 | 21.85 | 21.60 | 21.69 | 507,828 | -0.10(-0.46%) |
Apr 27, 2015 | 22.00 | 22.09 | 21.64 | 21.79 | 385,972 | -0.17(-0.77%) |
Apr 24, 2015 | 21.86 | 22.12 | 21.65 | 21.96 | 862,500 | +0.08(+0.37%) |
Apr 23, 2015 | 22.38 | 22.50 | 21.79 | 21.88 | 708,798 | -0.52(-2.32%) |
Apr 22, 2015 | 22.86 | 22.87 | 22.39 | 22.40 | 403,744 | -0.39(-1.71%) |
Apr 21, 2015 | 22.84 | 22.97 | 22.71 | 22.79 | 379,792 | +0.08(+0.35%) |
Apr 20, 2015 | 22.88 | 22.99 | 22.70 | 22.71 | 288,569 | -0.08(-0.35%) |
Apr 17, 2015 | 23.14 | 23.31 | 22.75 | 22.79 | 548,565 | -0.50(-2.15%) |
Apr 16, 2015 | 23.34 | 23.49 | 23.05 | 23.29 | 541,693 | -0.07(-0.30%) |
Apr 15, 2015 | 23.56 | 23.59 | 23.32 | 23.36 | 516,192 | -0.07(-0.30%) |
Apr 14, 2015 | 23.53 | 23.97 | 23.30 | 23.43 | 455,982 | +0.05(+0.21%) |
Apr 13, 2015 | 23.45 | 23.69 | 23.29 | 23.38 | 195,939 | +0.02(+0.09%) |
Apr 10, 2015 | 23.58 | 23.76 | 23.22 | 23.36 | 670,965 | +0.13(+0.56%) |
Apr 09, 2015 | 23.58 | 23.68 | 23.14 | 23.23 | 440,124 | -0.44(-1.86%) |
Apr 08, 2015 | 23.50 | 23.78 | 23.46 | 23.67 | 341,240 | +0.12(+0.51%) |
Apr 07, 2015 | 23.74 | 23.82 | 23.47 | 23.55 | 337,837 | -0.22(-0.93%) |
Apr 06, 2015 | 23.47 | 23.89 | 23.34 | 23.77 | 541,911 | +0.27(+1.15%) |
Apr 02, 2015 | 23.32 | 23.50 | 23.50 | 23.50 | 254,900 | +0.16(+0.69%) |