Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.94 | 22.31 | 21.94 | 22.15 | 10,289,685 | +0.20(+0.91%) |
May 28, 2015 | 22.10 | 22.14 | 21.92 | 21.95 | 6,478,469 | -0.13(-0.58%) |
May 27, 2015 | 21.64 | 22.44 | 21.64 | 22.08 | 13,770,802 | +0.66(+3.08%) |
May 26, 2015 | 21.80 | 21.80 | 21.33 | 21.42 | 5,547,771 | -0.49(-2.25%) |
May 22, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 3,750,471 | +0.01(+0.04%) |
May 21, 2015 | 21.87 | 21.96 | 21.62 | 21.91 | 4,179,207 | -0.01(-0.04%) |
May 20, 2015 | 21.84 | 22.02 | 21.74 | 21.91 | 4,128,270 | +0.06(+0.25%) |
May 19, 2015 | 21.97 | 21.99 | 21.72 | 21.86 | 4,686,532 | -0.07(-0.33%) |
May 18, 2015 | 21.71 | 21.98 | 21.65 | 21.93 | 4,641,842 | +0.24(+1.10%) |
May 15, 2015 | 21.79 | 21.81 | 21.53 | 21.69 | 4,467,028 | -0.10(-0.44%) |
May 14, 2015 | 21.62 | 21.79 | 21.58 | 21.79 | 4,445,649 | +0.22(+1.03%) |
May 13, 2015 | 21.57 | 21.67 | 21.51 | 21.56 | 4,638,445 | +0.09(+0.41%) |
May 12, 2015 | 21.72 | 21.72 | 21.28 | 21.48 | 6,149,889 | -0.03(-0.15%) |
May 11, 2015 | 21.45 | 21.66 | 21.41 | 21.51 | 5,791,182 | +0.09(+0.41%) |
May 08, 2015 | 21.40 | 21.62 | 21.39 | 21.42 | 5,286,358 | +0.20(+0.94%) |
May 07, 2015 | 21.21 | 21.35 | 21.17 | 21.22 | 4,211,165 | +0.05(+0.23%) |
May 06, 2015 | 21.31 | 21.48 | 21.05 | 21.17 | 5,943,118 | -0.01(-0.04%) |
May 05, 2015 | 21.43 | 21.59 | 21.14 | 21.18 | 6,752,169 | -0.31(-1.44%) |
May 04, 2015 | 21.36 | 21.51 | 21.33 | 21.49 | 5,004,995 | +0.13(+0.59%) |
May 01, 2015 | 21.20 | 21.44 | 21.20 | 21.37 | 7,456,519 | +0.38(+1.82%) |
Apr 30, 2015 | 21.01 | 21.20 | 20.87 | 20.98 | 4,986,644 | -0.16(-0.75%) |
Apr 29, 2015 | 21.17 | 21.30 | 20.92 | 21.14 | 8,041,160 | -0.16(-0.75%) |
Apr 28, 2015 | 20.88 | 21.38 | 20.76 | 21.30 | 8,758,814 | +0.31(+1.48%) |
Apr 27, 2015 | 20.79 | 21.15 | 20.67 | 20.99 | 12,569,158 | +0.24(+1.15%) |
Apr 24, 2015 | 20.40 | 20.86 | 20.38 | 20.75 | 23,385,008 | +1.70(+8.92%) |
Apr 23, 2015 | 19.16 | 19.25 | 18.75 | 19.05 | 11,410,645 | -0.31(-1.60%) |
Apr 22, 2015 | 19.25 | 19.41 | 18.88 | 19.36 | 6,526,714 | +0.17(+0.91%) |
Apr 21, 2015 | 19.17 | 19.29 | 19.00 | 19.19 | 5,385,783 | +0.02(+0.12%) |
Apr 20, 2015 | 18.98 | 19.18 | 18.85 | 19.17 | 4,035,586 | +0.33(+1.73%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.70 | 18.84 | 7,744,969 | -0.44(-2.31%) |
Apr 16, 2015 | 19.27 | 19.44 | 19.20 | 19.29 | 7,518,566 | -0.07(-0.37%) |
Apr 15, 2015 | 19.36 | 19.44 | 19.13 | 19.36 | 12,780,942 | +0.31(+1.63%) |
Apr 14, 2015 | 18.88 | 19.20 | 18.83 | 19.05 | 10,550,552 | +0.31(+1.65%) |
Apr 13, 2015 | 18.87 | 19.02 | 18.73 | 18.74 | 4,519,027 | -0.13(-0.72%) |
Apr 10, 2015 | 18.86 | 18.94 | 18.75 | 18.87 | 4,718,555 | +0.08(+0.42%) |
Apr 09, 2015 | 18.55 | 18.84 | 18.47 | 18.79 | 6,376,954 | +0.26(+1.41%) |
Apr 08, 2015 | 18.59 | 18.75 | 18.46 | 18.53 | 9,200,256 | -0.06(-0.34%) |
Apr 07, 2015 | 18.05 | 18.78 | 18.02 | 18.59 | 7,968,971 | +0.57(+3.17%) |
Apr 06, 2015 | 17.86 | 18.05 | 17.72 | 18.02 | 7,588,835 | +0.10(+0.53%) |
Apr 02, 2015 | 17.87 | 17.93 | 17.93 | 17.93 | 4,590,822 | +0.06(+0.36%) |
Apr 01, 2015 | 17.86 | 17.96 | 17.63 | 17.86 | 4,827,264 | -0.06(-0.35%) |
Mar 31, 2015 | 17.82 | 18.00 | 17.81 | 17.93 | 4,962,879 | +0.04(+0.22%) |
Mar 30, 2015 | 17.84 | 17.96 | 17.63 | 17.89 | 5,604,845 | +0.19(+1.08%) |
Mar 27, 2015 | 17.71 | 17.83 | 17.61 | 17.70 | 5,041,618 | -0.02(-0.09%) |
Mar 26, 2015 | 17.90 | 17.91 | 17.57 | 17.71 | 7,591,436 | -0.32(-1.76%) |
Mar 25, 2015 | 18.59 | 18.66 | 18.02 | 18.03 | 5,325,167 | -0.55(-2.95%) |
Mar 24, 2015 | 18.88 | 18.97 | 18.58 | 18.58 | 7,606,147 | -0.36(-1.89%) |
Mar 23, 2015 | 18.86 | 19.06 | 18.80 | 18.94 | 3,438,421 | +0.14(+0.72%) |
Mar 20, 2015 | 18.88 | 19.05 | 18.79 | 18.80 | 7,262,477 | +0.02(+0.13%) |
Mar 19, 2015 | 18.77 | 18.98 | 18.77 | 18.78 | 4,691,195 | -0.10(-0.50%) |
Mar 18, 2015 | 18.66 | 19.00 | 18.63 | 18.87 | 5,641,041 | +0.21(+1.15%) |
Mar 17, 2015 | 18.52 | 18.79 | 18.51 | 18.66 | 5,647,344 | -0.13(-0.68%) |
Mar 16, 2015 | 18.35 | 18.84 | 18.31 | 18.78 | 6,415,747 | +0.18(+0.98%) |
Mar 13, 2015 | 18.67 | 18.70 | 18.37 | 18.60 | 3,880,160 | -0.11(-0.59%) |
Mar 12, 2015 | 18.60 | 18.82 | 18.57 | 18.71 | 4,184,800 | +0.11(+0.60%) |
Mar 11, 2015 | 18.58 | 18.76 | 18.58 | 18.60 | 5,329,023 | +0.04(+0.21%) |
Mar 10, 2015 | 18.86 | 18.93 | 18.56 | 18.56 | 5,762,049 | -0.43(-2.26%) |
Mar 09, 2015 | 19.35 | 19.44 | 18.90 | 18.99 | 11,977,624 | +0.28(+1.49%) |
Mar 06, 2015 | 18.32 | 18.71 | 18.32 | 18.71 | 14,642,846 | +0.33(+1.81%) |
Mar 05, 2015 | 18.52 | 18.69 | 18.33 | 18.38 | 4,826,053 | -0.05(-0.26%) |
Mar 04, 2015 | 18.94 | 18.96 | 18.43 | 18.43 | 6,407,898 | -0.53(-2.81%) |
Mar 03, 2015 | 18.90 | 19.01 | 18.77 | 18.96 | 4,757,372 | -0.10(-0.54%) |