Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.07 | 22.20 | 21.89 | 21.93 | 1,935,214 | -0.10(-0.45%) |
May 28, 2015 | 22.10 | 22.44 | 21.80 | 22.03 | 1,940,972 | -0.14(-0.63%) |
May 27, 2015 | 22.36 | 22.50 | 21.86 | 22.17 | 1,906,856 | -0.24(-1.07%) |
May 26, 2015 | 23.00 | 23.25 | 22.20 | 22.41 | 1,515,200 | -0.80(-3.45%) |
May 22, 2015 | 22.48 | 23.21 | 23.21 | 23.21 | 1,226,400 | +0.48(+2.11%) |
May 21, 2015 | 22.81 | 23.13 | 22.44 | 22.73 | 1,621,801 | +0.10(+0.44%) |
May 20, 2015 | 22.87 | 23.22 | 22.38 | 22.63 | 1,594,800 | -0.36(-1.57%) |
May 19, 2015 | 23.20 | 23.33 | 22.51 | 22.99 | 1,782,465 | -0.51(-2.17%) |
May 18, 2015 | 23.69 | 23.71 | 22.87 | 23.50 | 2,045,581 | -0.30(-1.26%) |
May 15, 2015 | 23.40 | 23.98 | 23.35 | 23.80 | 1,260,564 | +0.33(+1.41%) |
May 14, 2015 | 23.36 | 23.89 | 23.32 | 23.47 | 1,986,849 | -0.03(-0.13%) |
May 13, 2015 | 24.08 | 24.19 | 23.39 | 23.50 | 7,773,698 | -1.62(-6.45%) |
May 12, 2015 | 24.78 | 25.33 | 24.53 | 25.12 | 1,021,742 | +0.66(+2.70%) |
May 11, 2015 | 24.51 | 24.86 | 23.58 | 24.46 | 1,717,039 | -0.04(-0.16%) |
May 08, 2015 | 24.75 | 25.00 | 23.72 | 24.50 | 2,002,054 | +0.02(+0.08%) |
May 07, 2015 | 23.99 | 24.85 | 23.50 | 24.48 | 2,278,434 | +0.25(+1.03%) |
May 06, 2015 | 24.80 | 24.80 | 24.00 | 24.23 | 1,237,676 | -0.06(-0.25%) |
May 05, 2015 | 24.95 | 25.07 | 24.18 | 24.29 | 1,975,555 | -0.46(-1.86%) |
May 04, 2015 | 24.86 | 25.03 | 24.33 | 24.75 | 1,408,550 | -0.09(-0.36%) |
May 01, 2015 | 24.52 | 24.97 | 24.22 | 24.84 | 2,236,047 | +0.21(+0.85%) |
Apr 30, 2015 | 24.07 | 24.93 | 23.55 | 24.63 | 1,551,309 | +0.64(+2.67%) |
Apr 29, 2015 | 23.17 | 24.29 | 22.97 | 23.99 | 1,379,365 | +0.68(+2.92%) |
Apr 28, 2015 | 22.56 | 23.43 | 22.35 | 23.31 | 1,777,713 | +0.99(+4.44%) |
Apr 27, 2015 | 22.26 | 22.62 | 22.00 | 22.32 | 1,253,524 | +0.21(+0.95%) |
Apr 24, 2015 | 22.53 | 22.77 | 21.75 | 22.11 | 973,263 | -0.46(-2.04%) |
Apr 23, 2015 | 22.64 | 23.30 | 22.44 | 22.57 | 1,302,295 | -0.06(-0.27%) |
Apr 22, 2015 | 22.54 | 23.21 | 22.32 | 22.63 | 1,273,965 | +0.33(+1.48%) |
Apr 21, 2015 | 22.53 | 22.98 | 22.20 | 22.30 | 1,405,350 | -0.19(-0.84%) |
Apr 20, 2015 | 22.62 | 23.02 | 22.18 | 22.49 | 1,881,033 | -0.14(-0.62%) |
Apr 17, 2015 | 22.60 | 23.06 | 22.35 | 22.63 | 1,288,669 | -0.17(-0.75%) |
Apr 16, 2015 | 23.30 | 23.47 | 22.46 | 22.80 | 2,189,994 | -0.62(-2.65%) |
Apr 15, 2015 | 22.74 | 24.29 | 22.45 | 23.42 | 2,850,268 | +1.10(+4.93%) |
Apr 14, 2015 | 21.56 | 22.32 | 21.52 | 22.32 | 1,660,092 | +0.97(+4.54%) |
Apr 13, 2015 | 21.62 | 21.69 | 21.04 | 21.35 | 1,365,804 | -0.13(-0.61%) |
Apr 10, 2015 | 21.65 | 21.72 | 21.16 | 21.48 | 709,166 | -0.16(-0.74%) |
Apr 09, 2015 | 21.23 | 21.67 | 21.04 | 21.64 | 943,252 | +0.56(+2.66%) |
Apr 08, 2015 | 22.30 | 22.54 | 20.94 | 21.08 | 1,490,584 | -1.18(-5.30%) |
Apr 07, 2015 | 22.02 | 22.60 | 21.92 | 22.26 | 1,694,283 | +0.20(+0.91%) |
Apr 06, 2015 | 22.05 | 22.35 | 21.62 | 22.06 | 2,251,071 | +0.02(+0.09%) |
Apr 02, 2015 | 21.44 | 22.04 | 22.04 | 22.04 | 2,339,400 | +0.57(+2.65%) |
Apr 01, 2015 | 21.94 | 22.32 | 21.40 | 21.47 | 2,168,053 | -0.29(-1.33%) |
Mar 31, 2015 | 21.24 | 22.05 | 21.11 | 21.76 | 1,488,905 | +0.26(+1.21%) |
Mar 30, 2015 | 21.04 | 21.50 | 20.63 | 21.50 | 1,271,877 | +0.49(+2.33%) |
Mar 27, 2015 | 20.90 | 21.34 | 20.52 | 21.01 | 1,839,602 | +0.34(+1.64%) |
Mar 26, 2015 | 21.57 | 21.86 | 20.57 | 20.67 | 1,718,443 | -0.35(-1.67%) |
Mar 25, 2015 | 20.77 | 21.13 | 20.13 | 21.02 | 2,145,366 | +0.45(+2.19%) |
Mar 24, 2015 | 19.61 | 20.71 | 19.27 | 20.57 | 1,202,282 | +0.68(+3.42%) |
Mar 23, 2015 | 19.80 | 20.64 | 19.80 | 19.89 | 1,246,992 | +0.05(+0.25%) |
Mar 20, 2015 | 20.13 | 20.34 | 19.50 | 19.84 | 3,097,183 | +0.22(+1.12%) |
Mar 19, 2015 | 19.81 | 20.14 | 19.56 | 19.62 | 1,176,065 | -0.58(-2.87%) |
Mar 18, 2015 | 18.93 | 20.33 | 18.87 | 20.20 | 2,031,821 | +1.32(+6.99%) |
Mar 17, 2015 | 18.42 | 19.37 | 18.17 | 18.88 | 1,751,164 | +0.37(+2.00%) |
Mar 16, 2015 | 18.40 | 18.59 | 17.75 | 18.51 | 2,085,329 | -0.01(-0.05%) |
Mar 13, 2015 | 18.08 | 18.54 | 17.75 | 18.52 | 2,964,172 | +0.23(+1.26%) |
Mar 12, 2015 | 17.99 | 19.00 | 17.90 | 18.29 | 3,156,973 | +0.33(+1.84%) |
Mar 11, 2015 | 17.90 | 18.21 | 17.71 | 17.96 | 1,767,881 | +0.05(+0.28%) |
Mar 10, 2015 | 18.09 | 18.29 | 17.81 | 17.91 | 1,100,890 | -0.43(-2.34%) |
Mar 09, 2015 | 18.69 | 19.16 | 18.24 | 18.34 | 1,139,270 | -0.42(-2.24%) |
Mar 06, 2015 | 19.06 | 19.33 | 18.50 | 18.76 | 834,131 | -0.55(-2.85%) |
Mar 05, 2015 | 19.16 | 19.52 | 18.85 | 19.31 | 753,900 | +0.11(+0.57%) |
Mar 04, 2015 | 18.91 | 19.27 | 18.52 | 19.20 | 1,429,150 | +0.34(+1.80%) |
Mar 03, 2015 | 19.00 | 19.10 | 18.77 | 18.86 | 1,682,257 | -0.19(-1.00%) |