Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.44 | 20.50 | 20.16 | 20.16 | 1,057,670 | -0.36(-1.78%) |
May 28, 2015 | 20.44 | 20.55 | 20.27 | 20.52 | 847,787 | -0.11(-0.56%) |
May 27, 2015 | 20.26 | 20.64 | 20.24 | 20.64 | 860,518 | +0.20(+0.96%) |
May 26, 2015 | 20.80 | 20.92 | 20.44 | 20.44 | 763,454 | -0.48(-2.29%) |
May 22, 2015 | 21.19 | 20.92 | 20.92 | 20.92 | 968,124 | -0.36(-1.71%) |
May 21, 2015 | 21.37 | 21.41 | 21.24 | 21.29 | 798,141 | -0.26(-1.19%) |
May 20, 2015 | 21.56 | 21.66 | 21.42 | 21.54 | 948,689 | +0.02(+0.09%) |
May 19, 2015 | 21.79 | 21.80 | 21.51 | 21.52 | 666,499 | -0.32(-1.45%) |
May 18, 2015 | 22.27 | 22.28 | 21.79 | 21.84 | 560,389 | -0.45(-2.00%) |
May 15, 2015 | 22.15 | 22.31 | 21.94 | 22.29 | 1,364,814 | +0.16(+0.70%) |
May 14, 2015 | 21.93 | 22.17 | 21.87 | 22.13 | 573,719 | +0.41(+1.90%) |
May 13, 2015 | 21.95 | 22.04 | 21.68 | 21.72 | 407,866 | -0.14(-0.62%) |
May 12, 2015 | 21.85 | 22.04 | 21.78 | 21.85 | 302,904 | -0.04(-0.18%) |
May 11, 2015 | 22.21 | 22.27 | 21.87 | 21.89 | 753,093 | -0.32(-1.46%) |
May 08, 2015 | 22.20 | 22.25 | 21.98 | 22.22 | 798,520 | +0.35(+1.61%) |
May 07, 2015 | 21.81 | 21.88 | 21.64 | 21.87 | 472,197 | +0.11(+0.50%) |
May 06, 2015 | 22.18 | 22.25 | 21.73 | 21.76 | 1,216,014 | -0.23(-1.04%) |
May 05, 2015 | 21.82 | 22.19 | 21.81 | 21.99 | 382,646 | +0.20(+0.90%) |
May 04, 2015 | 21.73 | 21.81 | 21.69 | 21.79 | 708,271 | -0.01(-0.03%) |
May 01, 2015 | 21.80 | 21.95 | 21.62 | 21.80 | 784,216 | +0.06(+0.28%) |
Apr 30, 2015 | 21.81 | 21.90 | 21.57 | 21.74 | 630,919 | -0.23(-1.04%) |
Apr 29, 2015 | 22.06 | 22.16 | 21.89 | 21.97 | 430,251 | -0.20(-0.91%) |
Apr 28, 2015 | 22.35 | 22.45 | 22.15 | 22.17 | 535,170 | +0.01(+0.03%) |
Apr 27, 2015 | 22.33 | 22.40 | 22.16 | 22.16 | 3,196,456 | -0.09(-0.39%) |
Apr 24, 2015 | 21.95 | 22.25 | 21.95 | 22.25 | 724,233 | +0.36(+1.67%) |
Apr 23, 2015 | 21.35 | 21.89 | 21.27 | 21.89 | 566,652 | +0.43(+2.01%) |
Apr 22, 2015 | 21.23 | 21.48 | 21.19 | 21.46 | 491,884 | +0.28(+1.34%) |
Apr 21, 2015 | 21.24 | 21.35 | 21.15 | 21.17 | 367,863 | +0.03(+0.13%) |
Apr 20, 2015 | 21.23 | 21.29 | 21.13 | 21.14 | 265,939 | -0.08(-0.38%) |
Apr 17, 2015 | 21.35 | 21.50 | 21.19 | 21.23 | 623,128 | -0.44(-2.03%) |
Apr 16, 2015 | 21.48 | 21.69 | 21.34 | 21.66 | 2,352,257 | +0.14(+0.63%) |
Apr 15, 2015 | 21.20 | 21.53 | 21.18 | 21.53 | 729,777 | +0.40(+1.89%) |
Apr 14, 2015 | 21.02 | 21.16 | 20.89 | 21.13 | 936,561 | +0.30(+1.43%) |
Apr 13, 2015 | 20.96 | 21.20 | 20.83 | 20.83 | 827,556 | -0.29(-1.37%) |
Apr 10, 2015 | 21.02 | 21.14 | 21.00 | 21.12 | 470,838 | +0.01(+0.03%) |
Apr 09, 2015 | 21.32 | 21.36 | 21.09 | 21.12 | 635,391 | -0.14(-0.64%) |
Apr 08, 2015 | 21.39 | 21.46 | 21.23 | 21.25 | 634,917 | +0.25(+1.19%) |
Apr 07, 2015 | 21.07 | 21.15 | 20.98 | 21.00 | 942,452 | -0.09(-0.42%) |
Apr 06, 2015 | 21.02 | 21.23 | 20.86 | 21.09 | 615,775 | +0.33(+1.59%) |
Apr 02, 2015 | 20.58 | 20.76 | 20.76 | 20.76 | 1,447,002 | +0.34(+1.65%) |
Apr 01, 2015 | 20.13 | 20.44 | 20.08 | 20.42 | 1,109,726 | +0.61(+3.07%) |
Mar 31, 2015 | 19.73 | 19.88 | 19.62 | 19.81 | 395,769 | +0.05(+0.27%) |
Mar 30, 2015 | 19.54 | 19.79 | 19.50 | 19.76 | 517,212 | +0.30(+1.56%) |
Mar 27, 2015 | 19.51 | 19.56 | 19.39 | 19.46 | 379,396 | -0.13(-0.66%) |
Mar 26, 2015 | 19.93 | 19.93 | 19.56 | 19.59 | 964,026 | -0.38(-1.89%) |
Mar 25, 2015 | 20.40 | 20.42 | 19.96 | 19.96 | 583,194 | -0.27(-1.33%) |
Mar 24, 2015 | 20.38 | 20.38 | 20.15 | 20.23 | 1,465,577 | +0.02(+0.10%) |
Mar 23, 2015 | 20.08 | 20.23 | 19.98 | 20.21 | 1,240,843 | +0.25(+1.25%) |
Mar 20, 2015 | 19.88 | 20.08 | 19.74 | 19.96 | 1,134,446 | +0.57(+2.96%) |
Mar 19, 2015 | 19.71 | 19.71 | 19.32 | 19.39 | 1,489,084 | -0.61(-3.07%) |
Mar 18, 2015 | 19.32 | 20.01 | 19.15 | 20.00 | 1,441,205 | +0.67(+3.46%) |
Mar 17, 2015 | 18.96 | 19.34 | 18.93 | 19.34 | 761,642 | +0.26(+1.34%) |
Mar 16, 2015 | 19.15 | 19.17 | 18.95 | 19.08 | 978,596 | +0.15(+0.78%) |
Mar 13, 2015 | 19.00 | 19.09 | 18.72 | 18.93 | 1,607,135 | -0.46(-2.37%) |
Mar 12, 2015 | 19.63 | 19.65 | 19.26 | 19.39 | 991,042 | +0.05(+0.28%) |
Mar 11, 2015 | 19.11 | 19.34 | 19.05 | 19.34 | 1,243,421 | +0.22(+1.17%) |
Mar 10, 2015 | 19.31 | 19.32 | 19.11 | 19.11 | 663,815 | -0.24(-1.22%) |
Mar 09, 2015 | 19.67 | 19.73 | 19.35 | 19.35 | 1,037,019 | -0.43(-2.18%) |
Mar 06, 2015 | 20.06 | 20.06 | 19.78 | 19.78 | 1,228,702 | -0.53(-2.63%) |
Mar 05, 2015 | 20.48 | 20.51 | 20.28 | 20.31 | 943,394 | -0.23(-1.12%) |
Mar 04, 2015 | 20.69 | 20.95 | 20.38 | 20.54 | 1,116,890 | -0.41(-1.93%) |
Mar 03, 2015 | 21.00 | 21.07 | 20.94 | 20.95 | 688,621 | -0.05(-0.26%) |