Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.67 | 22.27 | 21.57 | 21.90 | 824,071 | +0.17(+0.78%) |
May 28, 2015 | 21.61 | 21.82 | 21.58 | 21.73 | 447,738 | +0.13(+0.60%) |
May 27, 2015 | 21.28 | 21.68 | 21.23 | 21.60 | 545,098 | +0.31(+1.46%) |
May 26, 2015 | 21.58 | 21.65 | 20.95 | 21.29 | 717,916 | -0.38(-1.75%) |
May 22, 2015 | 21.58 | 21.67 | 21.67 | 21.67 | 372,700 | +0.07(+0.32%) |
May 21, 2015 | 21.44 | 21.79 | 21.40 | 21.60 | 508,860 | +0.11(+0.51%) |
May 20, 2015 | 21.74 | 21.79 | 21.48 | 21.49 | 543,076 | -0.20(-0.92%) |
May 19, 2015 | 21.74 | 22.01 | 21.53 | 21.69 | 759,881 | -0.04(-0.18%) |
May 18, 2015 | 21.45 | 21.75 | 21.26 | 21.73 | 393,687 | +0.28(+1.31%) |
May 15, 2015 | 21.44 | 21.55 | 21.27 | 21.45 | 332,754 | +0.00(+0.00%) |
May 14, 2015 | 21.10 | 21.50 | 20.84 | 21.45 | 666,198 | +0.44(+2.09%) |
May 13, 2015 | 21.09 | 21.34 | 20.99 | 21.01 | 726,402 | -0.16(-0.76%) |
May 12, 2015 | 21.25 | 21.43 | 20.91 | 21.17 | 631,955 | -0.16(-0.75%) |
May 11, 2015 | 21.29 | 21.60 | 21.19 | 21.33 | 338,122 | +0.03(+0.14%) |
May 08, 2015 | 21.20 | 21.43 | 21.03 | 21.30 | 744,677 | +0.39(+1.84%) |
May 07, 2015 | 20.90 | 21.11 | 20.78 | 20.91 | 563,111 | +0.02(+0.10%) |
May 06, 2015 | 20.55 | 20.90 | 20.38 | 20.89 | 1,133,200 | +0.47(+2.33%) |
May 05, 2015 | 20.85 | 21.06 | 20.32 | 20.42 | 1,095,945 | -0.40(-1.92%) |
May 04, 2015 | 20.87 | 21.14 | 20.79 | 20.82 | 466,011 | -0.12(-0.57%) |
May 01, 2015 | 20.34 | 21.15 | 20.34 | 20.94 | 1,239,267 | +0.61(+3.00%) |
Apr 30, 2015 | 21.50 | 21.50 | 20.33 | 20.33 | 1,418,936 | -1.18(-5.49%) |
Apr 29, 2015 | 21.04 | 21.74 | 21.00 | 21.51 | 862,936 | +0.34(+1.61%) |
Apr 28, 2015 | 20.92 | 21.18 | 20.77 | 21.17 | 585,572 | +0.33(+1.58%) |
Apr 27, 2015 | 20.98 | 21.15 | 20.64 | 20.84 | 772,063 | -0.14(-0.67%) |
Apr 24, 2015 | 21.25 | 21.29 | 20.84 | 20.98 | 490,804 | -0.16(-0.76%) |
Apr 23, 2015 | 21.20 | 21.20 | 20.99 | 21.14 | 425,975 | -0.15(-0.70%) |
Apr 22, 2015 | 21.45 | 21.47 | 21.21 | 21.29 | 391,244 | -0.16(-0.75%) |
Apr 21, 2015 | 21.38 | 21.55 | 21.29 | 21.45 | 562,258 | +0.19(+0.89%) |
Apr 20, 2015 | 21.00 | 21.43 | 20.99 | 21.26 | 943,849 | +0.40(+1.92%) |
Apr 17, 2015 | 21.18 | 21.21 | 20.81 | 20.86 | 1,087,327 | -0.49(-2.30%) |
Apr 16, 2015 | 20.86 | 21.43 | 20.78 | 21.35 | 778,950 | +0.45(+2.15%) |
Apr 15, 2015 | 21.18 | 21.28 | 20.62 | 20.90 | 1,462,805 | -0.22(-1.04%) |
Apr 14, 2015 | 21.06 | 21.42 | 20.95 | 21.12 | 1,492,400 | +0.16(+0.76%) |
Apr 13, 2015 | 21.10 | 21.35 | 20.87 | 20.96 | 1,071,158 | -0.09(-0.43%) |
Apr 10, 2015 | 21.50 | 21.64 | 21.01 | 21.05 | 885,106 | -0.45(-2.09%) |
Apr 09, 2015 | 21.37 | 21.63 | 21.23 | 21.50 | 524,851 | +0.08(+0.37%) |
Apr 08, 2015 | 21.42 | 21.83 | 21.19 | 21.42 | 863,221 | +0.00(+0.00%) |
Apr 07, 2015 | 21.15 | 21.63 | 21.05 | 21.42 | 982,726 | +0.28(+1.32%) |
Apr 06, 2015 | 20.95 | 21.43 | 20.82 | 21.14 | 509,607 | +0.04(+0.19%) |
Apr 02, 2015 | 21.08 | 21.10 | 21.10 | 21.10 | 560,400 | +0.03(+0.14%) |
Apr 01, 2015 | 21.25 | 21.36 | 20.91 | 21.07 | 882,150 | -0.27(-1.27%) |
Mar 31, 2015 | 21.50 | 21.64 | 21.30 | 21.34 | 708,366 | -0.26(-1.20%) |
Mar 30, 2015 | 21.13 | 21.69 | 21.13 | 21.60 | 1,138,683 | +0.64(+3.03%) |
Mar 27, 2015 | 21.16 | 21.27 | 20.68 | 20.96 | 1,045,940 | -0.18(-0.83%) |
Mar 26, 2015 | 20.94 | 21.36 | 20.70 | 21.14 | 1,860,586 | +0.21(+1.00%) |
Mar 25, 2015 | 22.59 | 22.59 | 20.92 | 20.93 | 2,969,381 | -1.54(-6.85%) |
Mar 24, 2015 | 22.80 | 23.38 | 22.46 | 22.47 | 1,508,359 | -0.64(-2.75%) |
Mar 23, 2015 | 23.12 | 23.26 | 22.80 | 23.11 | 1,628,395 | -0.13(-0.58%) |
Mar 20, 2015 | 22.51 | 23.35 | 22.30 | 23.24 | 2,955,217 | +0.79(+3.52%) |
Mar 19, 2015 | 22.56 | 22.70 | 22.40 | 22.45 | 852,234 | -0.21(-0.93%) |
Mar 18, 2015 | 22.49 | 22.66 | 22.26 | 22.66 | 1,270,248 | +0.23(+1.03%) |
Mar 17, 2015 | 23.05 | 23.05 | 22.39 | 22.43 | 1,560,009 | -0.63(-2.73%) |
Mar 16, 2015 | 22.68 | 23.06 | 22.29 | 23.06 | 2,132,735 | +0.48(+2.13%) |
Mar 13, 2015 | 22.24 | 22.68 | 22.23 | 22.58 | 1,636,751 | +0.15(+0.67%) |
Mar 12, 2015 | 22.04 | 22.49 | 21.95 | 22.43 | 2,033,496 | +0.39(+1.77%) |
Mar 11, 2015 | 21.84 | 22.13 | 21.71 | 22.04 | 1,510,461 | +0.21(+0.96%) |
Mar 10, 2015 | 22.35 | 22.45 | 21.83 | 21.83 | 1,397,242 | -0.56(-2.50%) |
Mar 09, 2015 | 22.22 | 22.55 | 22.18 | 22.39 | 1,786,372 | +0.16(+0.72%) |
Mar 06, 2015 | 21.73 | 22.28 | 21.30 | 22.23 | 7,337,077 | +1.90(+9.35%) |
Mar 05, 2015 | 20.35 | 20.61 | 20.11 | 20.33 | 2,622,110 | +0.05(+0.25%) |
Mar 04, 2015 | 20.56 | 20.55 | 20.20 | 20.28 | 1,986,116 | -0.27(-1.31%) |
Mar 03, 2015 | 21.24 | 21.37 | 20.54 | 20.55 | 1,032,156 | -0.78(-3.66%) |