Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.46 | 21.51 | 21.15 | 21.27 | 6,999,537 | -0.16(-0.76%) |
May 28, 2015 | 21.47 | 21.58 | 21.26 | 21.43 | 2,091,855 | -0.09(-0.43%) |
May 27, 2015 | 21.30 | 21.57 | 21.26 | 21.53 | 2,233,774 | +0.24(+1.12%) |
May 26, 2015 | 21.37 | 21.42 | 21.18 | 21.29 | 2,303,376 | -0.08(-0.38%) |
May 22, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 1,331,640 | -0.05(-0.25%) |
May 21, 2015 | 21.72 | 21.72 | 21.30 | 21.42 | 1,751,152 | -0.29(-1.34%) |
May 20, 2015 | 22.00 | 22.00 | 21.71 | 21.71 | 2,295,962 | -0.22(-0.98%) |
May 19, 2015 | 21.68 | 21.96 | 21.64 | 21.93 | 2,921,138 | +0.22(+1.02%) |
May 18, 2015 | 21.50 | 21.75 | 21.48 | 21.71 | 3,147,872 | +0.13(+0.62%) |
May 15, 2015 | 21.41 | 21.58 | 21.41 | 21.57 | 1,970,534 | +0.24(+1.12%) |
May 14, 2015 | 21.26 | 21.34 | 21.12 | 21.33 | 3,852,200 | +0.26(+1.22%) |
May 13, 2015 | 20.99 | 21.27 | 20.97 | 21.08 | 3,652,803 | +0.15(+0.72%) |
May 12, 2015 | 20.63 | 21.01 | 20.47 | 20.92 | 4,141,711 | +0.12(+0.59%) |
May 11, 2015 | 20.59 | 20.86 | 20.59 | 20.80 | 3,227,879 | +0.13(+0.65%) |
May 08, 2015 | 20.59 | 20.91 | 20.54 | 20.67 | 2,264,252 | +0.30(+1.46%) |
May 07, 2015 | 20.03 | 20.48 | 19.92 | 20.37 | 2,519,499 | +0.40(+1.99%) |
May 06, 2015 | 19.95 | 20.09 | 19.76 | 19.97 | 1,737,801 | +0.02(+0.12%) |
May 05, 2015 | 20.28 | 20.33 | 19.91 | 19.95 | 2,703,861 | -0.37(-1.84%) |
May 04, 2015 | 20.20 | 20.42 | 20.14 | 20.32 | 2,499,847 | +0.15(+0.72%) |
May 01, 2015 | 20.12 | 20.36 | 20.00 | 20.18 | 2,956,785 | +0.06(+0.32%) |
Apr 30, 2015 | 20.56 | 20.76 | 20.00 | 20.11 | 5,848,899 | -0.53(-2.57%) |
Apr 29, 2015 | 21.64 | 21.64 | 20.52 | 20.64 | 5,472,614 | -1.10(-5.04%) |
Apr 28, 2015 | 22.16 | 22.45 | 21.47 | 21.74 | 11,090,895 | +0.61(+2.87%) |
Apr 27, 2015 | 21.41 | 21.46 | 21.09 | 21.13 | 2,318,592 | -0.16(-0.77%) |
Apr 24, 2015 | 21.29 | 21.41 | 21.27 | 21.30 | 1,633,238 | +0.01(+0.05%) |
Apr 23, 2015 | 21.22 | 21.57 | 21.18 | 21.29 | 2,922,376 | +0.06(+0.30%) |
Apr 22, 2015 | 21.29 | 21.34 | 21.10 | 21.22 | 1,552,921 | -0.06(-0.27%) |
Apr 21, 2015 | 21.51 | 21.56 | 21.26 | 21.28 | 1,589,945 | -0.18(-0.82%) |
Apr 20, 2015 | 21.65 | 21.72 | 21.44 | 21.46 | 1,610,786 | -0.05(-0.24%) |
Apr 17, 2015 | 21.33 | 21.58 | 21.20 | 21.51 | 3,468,409 | +0.00(+0.00%) |
Apr 16, 2015 | 21.20 | 21.53 | 21.09 | 21.51 | 1,753,950 | +0.27(+1.29%) |
Apr 15, 2015 | 21.62 | 21.66 | 21.21 | 21.23 | 2,097,680 | -0.27(-1.27%) |
Apr 14, 2015 | 21.52 | 21.67 | 21.35 | 21.51 | 1,723,222 | -0.03(-0.14%) |
Apr 13, 2015 | 21.70 | 21.85 | 21.51 | 21.54 | 1,322,852 | -0.14(-0.65%) |
Apr 10, 2015 | 21.86 | 22.11 | 21.57 | 21.68 | 1,492,790 | -0.12(-0.54%) |
Apr 09, 2015 | 21.86 | 21.95 | 21.63 | 21.79 | 1,634,082 | -0.12(-0.53%) |
Apr 08, 2015 | 21.51 | 21.95 | 21.44 | 21.91 | 2,713,590 | +0.45(+2.12%) |
Apr 07, 2015 | 22.03 | 22.07 | 21.45 | 21.46 | 2,077,098 | -0.56(-2.54%) |
Apr 06, 2015 | 21.64 | 22.06 | 21.60 | 22.02 | 2,169,382 | +0.35(+1.62%) |
Apr 02, 2015 | 21.17 | 21.67 | 21.67 | 21.67 | 1,978,084 | +0.50(+2.37%) |
Apr 01, 2015 | 21.29 | 21.34 | 20.95 | 21.16 | 2,587,992 | -0.11(-0.52%) |
Mar 31, 2015 | 21.46 | 21.48 | 21.23 | 21.27 | 1,729,563 | -0.16(-0.73%) |
Mar 30, 2015 | 21.46 | 21.54 | 21.32 | 21.43 | 1,296,953 | +0.06(+0.30%) |
Mar 27, 2015 | 21.21 | 21.44 | 21.19 | 21.37 | 1,058,345 | +0.16(+0.74%) |
Mar 26, 2015 | 21.20 | 21.34 | 21.06 | 21.21 | 2,944,938 | -0.04(-0.16%) |
Mar 25, 2015 | 22.10 | 22.10 | 21.23 | 21.25 | 1,829,236 | -0.81(-3.68%) |
Mar 24, 2015 | 22.34 | 22.34 | 21.94 | 22.06 | 1,876,743 | -0.30(-1.33%) |
Mar 23, 2015 | 22.53 | 22.58 | 22.25 | 22.35 | 2,256,690 | -0.19(-0.83%) |
Mar 20, 2015 | 22.45 | 22.69 | 22.40 | 22.54 | 6,383,401 | +0.22(+0.99%) |
Mar 19, 2015 | 22.49 | 22.60 | 22.28 | 22.32 | 3,508,387 | -0.18(-0.78%) |
Mar 18, 2015 | 21.99 | 22.59 | 21.94 | 22.49 | 3,021,912 | +0.48(+2.20%) |
Mar 17, 2015 | 21.89 | 22.23 | 21.81 | 22.01 | 3,824,583 | +0.08(+0.37%) |
Mar 16, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 2,232,626 | +0.43(+1.98%) |
Mar 13, 2015 | 21.40 | 21.62 | 21.15 | 21.50 | 2,918,397 | +0.10(+0.46%) |
Mar 12, 2015 | 21.00 | 21.44 | 20.98 | 21.40 | 1,792,025 | +0.43(+2.03%) |
Mar 11, 2015 | 21.17 | 21.17 | 20.88 | 20.98 | 2,835,490 | -0.16(-0.77%) |
Mar 10, 2015 | 21.18 | 21.22 | 20.76 | 21.14 | 3,977,395 | -0.18(-0.85%) |
Mar 09, 2015 | 21.19 | 21.34 | 21.14 | 21.32 | 1,969,192 | +0.16(+0.77%) |
Mar 06, 2015 | 21.18 | 21.34 | 21.04 | 21.16 | 2,877,415 | -0.18(-0.85%) |
Mar 05, 2015 | 21.29 | 21.39 | 21.25 | 21.34 | 1,855,826 | +0.06(+0.27%) |
Mar 04, 2015 | 21.44 | 21.81 | 21.23 | 21.28 | 3,495,837 | -0.52(-2.41%) |
Mar 03, 2015 | 21.81 | 21.87 | 21.64 | 21.81 | 3,196,594 | -0.06(-0.27%) |