Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.72 | 20.76 | 20.41 | 20.56 | 1,096,836 | -0.16(-0.76%) |
May 28, 2015 | 20.73 | 21.00 | 20.35 | 20.72 | 1,269,768 | -0.12(-0.60%) |
May 27, 2015 | 21.08 | 21.08 | 20.55 | 20.84 | 925,315 | -0.18(-0.84%) |
May 26, 2015 | 20.84 | 21.10 | 20.69 | 21.02 | 787,906 | +0.09(+0.41%) |
May 22, 2015 | 20.93 | 20.93 | 20.93 | 20.93 | 922,999 | -0.06(-0.28%) |
May 21, 2015 | 21.18 | 21.20 | 20.95 | 20.99 | 851,135 | -0.24(-1.14%) |
May 20, 2015 | 21.29 | 21.48 | 21.15 | 21.23 | 680,815 | +0.02(+0.09%) |
May 19, 2015 | 21.83 | 21.91 | 21.06 | 21.22 | 1,169,486 | -0.65(-2.96%) |
May 18, 2015 | 21.62 | 22.12 | 21.57 | 21.86 | 746,143 | +0.19(+0.87%) |
May 15, 2015 | 21.40 | 21.80 | 21.29 | 21.68 | 1,063,607 | +0.30(+1.39%) |
May 14, 2015 | 21.49 | 21.65 | 21.34 | 21.38 | 1,084,419 | +0.00(+0.00%) |
May 13, 2015 | 21.46 | 21.70 | 21.18 | 21.38 | 760,907 | -0.01(-0.03%) |
May 12, 2015 | 20.85 | 21.72 | 20.73 | 21.38 | 1,030,491 | +0.45(+2.14%) |
May 11, 2015 | 21.12 | 21.45 | 20.73 | 20.94 | 777,264 | -0.24(-1.15%) |
May 08, 2015 | 20.55 | 21.86 | 20.55 | 21.18 | 2,208,295 | +0.68(+3.33%) |
May 07, 2015 | 21.76 | 22.35 | 20.35 | 20.50 | 4,297,968 | -2.48(-10.80%) |
May 06, 2015 | 22.83 | 23.05 | 22.48 | 22.98 | 889,551 | +0.14(+0.60%) |
May 05, 2015 | 22.74 | 23.07 | 22.67 | 22.84 | 563,349 | -0.02(-0.09%) |
May 04, 2015 | 22.83 | 23.11 | 22.77 | 22.86 | 404,177 | +0.11(+0.48%) |
May 01, 2015 | 22.69 | 23.19 | 22.60 | 22.75 | 585,909 | +0.08(+0.37%) |
Apr 30, 2015 | 22.69 | 22.87 | 22.35 | 22.67 | 642,237 | -0.10(-0.46%) |
Apr 29, 2015 | 22.63 | 22.89 | 22.61 | 22.77 | 515,902 | +0.01(+0.06%) |
Apr 28, 2015 | 22.23 | 22.76 | 22.20 | 22.76 | 420,498 | +0.50(+2.24%) |
Apr 27, 2015 | 22.41 | 22.45 | 22.14 | 22.26 | 442,715 | -0.03(-0.12%) |
Apr 24, 2015 | 22.14 | 22.29 | 21.98 | 22.28 | 791,506 | +0.19(+0.85%) |
Apr 23, 2015 | 22.35 | 22.39 | 22.02 | 22.10 | 581,854 | -0.28(-1.24%) |
Apr 22, 2015 | 22.32 | 22.45 | 22.07 | 22.37 | 520,095 | +0.16(+0.70%) |
Apr 21, 2015 | 22.28 | 22.34 | 22.09 | 22.22 | 495,533 | +0.04(+0.18%) |
Apr 20, 2015 | 22.09 | 22.41 | 22.03 | 22.18 | 524,321 | +0.23(+1.03%) |
Apr 17, 2015 | 22.15 | 22.18 | 21.71 | 21.95 | 1,486,535 | -0.43(-1.91%) |
Apr 16, 2015 | 22.83 | 23.22 | 22.12 | 22.38 | 2,077,306 | -0.89(-3.81%) |
Apr 15, 2015 | 23.39 | 23.44 | 23.19 | 23.27 | 311,243 | -0.01(-0.06%) |
Apr 14, 2015 | 23.01 | 23.40 | 22.92 | 23.28 | 409,108 | +0.35(+1.53%) |
Apr 13, 2015 | 23.00 | 23.13 | 22.89 | 22.93 | 216,755 | -0.03(-0.14%) |
Apr 10, 2015 | 22.85 | 23.09 | 22.78 | 22.96 | 180,581 | +0.25(+1.08%) |
Apr 09, 2015 | 23.00 | 23.23 | 22.65 | 22.72 | 388,820 | -0.35(-1.52%) |
Apr 08, 2015 | 22.88 | 23.17 | 22.88 | 23.07 | 349,902 | +0.16(+0.71%) |
Apr 07, 2015 | 23.03 | 23.26 | 22.90 | 22.91 | 387,232 | -0.20(-0.87%) |
Apr 06, 2015 | 22.90 | 23.43 | 22.84 | 23.11 | 615,803 | +0.13(+0.56%) |
Apr 02, 2015 | 22.74 | 22.98 | 22.98 | 22.98 | 474,533 | +0.17(+0.74%) |
Apr 01, 2015 | 22.90 | 22.93 | 22.71 | 22.81 | 567,439 | -0.08(-0.34%) |
Mar 31, 2015 | 22.76 | 23.05 | 22.72 | 22.89 | 800,887 | +0.06(+0.28%) |
Mar 30, 2015 | 22.76 | 23.11 | 22.72 | 22.82 | 739,654 | +0.10(+0.43%) |
Mar 27, 2015 | 22.52 | 22.81 | 22.50 | 22.72 | 422,442 | +0.13(+0.57%) |
Mar 26, 2015 | 22.45 | 22.71 | 22.39 | 22.60 | 579,595 | +0.01(+0.03%) |
Mar 25, 2015 | 22.93 | 22.95 | 22.52 | 22.59 | 555,172 | -0.13(-0.57%) |
Mar 24, 2015 | 22.85 | 23.04 | 22.59 | 22.72 | 299,675 | -0.11(-0.48%) |
Mar 23, 2015 | 22.79 | 22.98 | 22.65 | 22.83 | 421,943 | +0.09(+0.40%) |
Mar 20, 2015 | 22.65 | 22.82 | 22.53 | 22.74 | 1,133,332 | +0.27(+1.18%) |
Mar 19, 2015 | 22.38 | 22.62 | 22.32 | 22.47 | 538,741 | +0.09(+0.41%) |
Mar 18, 2015 | 22.21 | 22.58 | 22.06 | 22.38 | 1,351,432 | +0.17(+0.79%) |
Mar 17, 2015 | 22.66 | 22.78 | 22.11 | 22.21 | 982,099 | -0.62(-2.72%) |
Mar 16, 2015 | 22.74 | 22.94 | 22.58 | 22.83 | 750,608 | +0.25(+1.09%) |
Mar 13, 2015 | 22.66 | 22.85 | 22.36 | 22.58 | 485,056 | -0.03(-0.14%) |
Mar 12, 2015 | 22.31 | 22.74 | 22.19 | 22.61 | 682,242 | +0.39(+1.75%) |
Mar 11, 2015 | 22.52 | 22.55 | 22.21 | 22.23 | 571,180 | -0.29(-1.29%) |
Mar 10, 2015 | 22.79 | 22.83 | 22.45 | 22.52 | 589,802 | -0.39(-1.70%) |
Mar 09, 2015 | 23.18 | 23.35 | 22.85 | 22.91 | 317,169 | -0.16(-0.70%) |
Mar 06, 2015 | 23.13 | 23.42 | 22.96 | 23.07 | 434,887 | -0.26(-1.13%) |
Mar 05, 2015 | 23.13 | 23.48 | 22.95 | 23.33 | 426,525 | +0.22(+0.97%) |
Mar 04, 2015 | 23.06 | 23.46 | 23.16 | 23.11 | 445,692 | -0.05(-0.22%) |
Mar 03, 2015 | 23.39 | 23.45 | 23.11 | 23.16 | 712,124 | -0.24(-1.04%) |