Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.93 | 22.30 | 21.93 | 22.14 | 10,294,289 | +0.20(+0.91%) |
May 28, 2015 | 22.09 | 22.13 | 21.91 | 21.94 | 6,481,368 | -0.13(-0.58%) |
May 27, 2015 | 21.63 | 22.43 | 21.63 | 22.07 | 13,776,963 | +0.66(+3.08%) |
May 26, 2015 | 21.79 | 21.79 | 21.32 | 21.41 | 5,550,253 | -0.49(-2.25%) |
May 22, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 3,752,149 | +0.01(+0.04%) |
May 21, 2015 | 21.86 | 21.95 | 21.61 | 21.90 | 4,181,077 | -0.01(-0.04%) |
May 20, 2015 | 21.83 | 22.01 | 21.73 | 21.90 | 4,130,117 | +0.06(+0.25%) |
May 19, 2015 | 21.96 | 21.98 | 21.71 | 21.85 | 4,688,629 | -0.07(-0.33%) |
May 18, 2015 | 21.70 | 21.97 | 21.64 | 21.92 | 4,643,918 | +0.24(+1.10%) |
May 15, 2015 | 21.78 | 21.80 | 21.52 | 21.68 | 4,469,026 | -0.10(-0.44%) |
May 14, 2015 | 21.61 | 21.78 | 21.57 | 21.78 | 4,447,638 | +0.22(+1.03%) |
May 13, 2015 | 21.56 | 21.67 | 21.50 | 21.55 | 4,640,520 | +0.09(+0.41%) |
May 12, 2015 | 21.71 | 21.71 | 21.27 | 21.47 | 6,152,641 | -0.03(-0.15%) |
May 11, 2015 | 21.44 | 21.65 | 21.40 | 21.50 | 5,793,773 | +0.09(+0.41%) |
May 08, 2015 | 21.39 | 21.61 | 21.38 | 21.41 | 5,288,723 | +0.20(+0.94%) |
May 07, 2015 | 21.20 | 21.34 | 21.16 | 21.21 | 4,213,049 | +0.05(+0.22%) |
May 06, 2015 | 21.30 | 21.47 | 21.04 | 21.17 | 5,945,777 | -0.01(-0.04%) |
May 05, 2015 | 21.42 | 21.58 | 21.13 | 21.17 | 6,755,190 | -0.31(-1.44%) |
May 04, 2015 | 21.35 | 21.50 | 21.32 | 21.48 | 5,007,234 | +0.13(+0.59%) |
May 01, 2015 | 21.19 | 21.43 | 21.19 | 21.36 | 7,459,855 | +0.38(+1.82%) |
Apr 30, 2015 | 21.00 | 21.19 | 20.86 | 20.97 | 4,988,875 | -0.16(-0.75%) |
Apr 29, 2015 | 21.16 | 21.29 | 20.91 | 21.13 | 8,044,758 | -0.16(-0.75%) |
Apr 28, 2015 | 20.87 | 21.37 | 20.75 | 21.29 | 8,762,733 | +0.31(+1.48%) |
Apr 27, 2015 | 20.78 | 21.14 | 20.67 | 20.98 | 12,574,781 | +0.24(+1.15%) |
Apr 24, 2015 | 20.40 | 20.85 | 20.37 | 20.74 | 23,395,472 | +1.70(+8.92%) |
Apr 23, 2015 | 19.15 | 19.24 | 18.74 | 19.05 | 11,415,751 | -0.31(-1.60%) |
Apr 22, 2015 | 19.24 | 19.40 | 18.87 | 19.36 | 6,529,634 | +0.17(+0.91%) |
Apr 21, 2015 | 19.17 | 19.28 | 18.99 | 19.18 | 5,388,193 | +0.02(+0.12%) |
Apr 20, 2015 | 18.97 | 19.17 | 18.84 | 19.16 | 4,037,391 | +0.33(+1.73%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.69 | 18.83 | 7,748,434 | -0.44(-2.31%) |
Apr 16, 2015 | 19.26 | 19.44 | 19.19 | 19.28 | 7,521,930 | -0.07(-0.37%) |
Apr 15, 2015 | 19.35 | 19.43 | 19.12 | 19.35 | 12,786,660 | +0.31(+1.63%) |
Apr 14, 2015 | 18.87 | 19.19 | 18.82 | 19.04 | 10,555,273 | +0.31(+1.65%) |
Apr 13, 2015 | 18.86 | 19.01 | 18.72 | 18.73 | 4,521,049 | -0.13(-0.72%) |
Apr 10, 2015 | 18.86 | 18.94 | 18.74 | 18.86 | 4,720,666 | +0.08(+0.42%) |
Apr 09, 2015 | 18.55 | 18.83 | 18.46 | 18.78 | 6,379,807 | +0.26(+1.41%) |
Apr 08, 2015 | 18.59 | 18.74 | 18.45 | 18.52 | 9,204,372 | -0.06(-0.34%) |
Apr 07, 2015 | 18.04 | 18.78 | 18.01 | 18.59 | 7,972,536 | +0.57(+3.17%) |
Apr 06, 2015 | 17.85 | 18.05 | 17.71 | 18.01 | 7,592,230 | +0.10(+0.53%) |
Apr 02, 2015 | 17.86 | 17.92 | 17.92 | 17.92 | 4,592,876 | +0.06(+0.36%) |
Apr 01, 2015 | 17.86 | 17.96 | 17.63 | 17.86 | 4,829,424 | -0.06(-0.35%) |
Mar 31, 2015 | 17.82 | 17.99 | 17.80 | 17.92 | 4,965,100 | +0.04(+0.22%) |
Mar 30, 2015 | 17.83 | 17.95 | 17.62 | 17.88 | 5,607,353 | +0.19(+1.08%) |
Mar 27, 2015 | 17.70 | 17.82 | 17.61 | 17.69 | 5,043,874 | -0.02(-0.09%) |
Mar 26, 2015 | 17.90 | 17.90 | 17.56 | 17.71 | 7,594,832 | -0.32(-1.76%) |
Mar 25, 2015 | 18.59 | 18.65 | 18.01 | 18.02 | 5,327,550 | -0.55(-2.95%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.57 | 18.57 | 7,609,550 | -0.36(-1.89%) |
Mar 23, 2015 | 18.85 | 19.05 | 18.79 | 18.93 | 3,439,959 | +0.13(+0.72%) |
Mar 20, 2015 | 18.87 | 19.04 | 18.78 | 18.79 | 7,265,726 | +0.02(+0.13%) |
Mar 19, 2015 | 18.76 | 18.97 | 18.76 | 18.77 | 4,693,293 | -0.10(-0.50%) |
Mar 18, 2015 | 18.65 | 18.99 | 18.63 | 18.86 | 5,643,565 | +0.21(+1.15%) |
Mar 17, 2015 | 18.51 | 18.78 | 18.50 | 18.65 | 5,649,870 | -0.13(-0.68%) |
Mar 16, 2015 | 18.34 | 18.83 | 18.30 | 18.78 | 6,418,618 | +0.18(+0.98%) |
Mar 13, 2015 | 18.67 | 18.69 | 18.36 | 18.59 | 3,881,896 | -0.11(-0.59%) |
Mar 12, 2015 | 18.59 | 18.82 | 18.56 | 18.71 | 4,186,672 | +0.11(+0.60%) |
Mar 11, 2015 | 18.57 | 18.75 | 18.57 | 18.59 | 5,331,407 | +0.04(+0.21%) |
Mar 10, 2015 | 18.85 | 18.92 | 18.55 | 18.55 | 5,764,627 | -0.43(-2.26%) |
Mar 09, 2015 | 19.34 | 19.44 | 18.89 | 18.98 | 11,982,983 | +0.28(+1.49%) |
Mar 06, 2015 | 18.32 | 18.71 | 18.31 | 18.71 | 14,649,397 | +0.33(+1.81%) |
Mar 05, 2015 | 18.51 | 18.68 | 18.32 | 18.37 | 4,828,212 | -0.05(-0.26%) |
Mar 04, 2015 | 18.93 | 18.95 | 18.42 | 18.42 | 6,410,765 | -0.53(-2.81%) |
Mar 03, 2015 | 18.89 | 19.00 | 18.76 | 18.95 | 4,759,501 | -0.10(-0.54%) |