Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.46 | 22.86 | 22.41 | 22.65 | 1,873,632 | +0.06(+0.28%) |
May 28, 2015 | 21.95 | 22.64 | 21.76 | 22.58 | 2,346,887 | +0.63(+2.85%) |
May 27, 2015 | 21.75 | 22.01 | 21.43 | 21.96 | 2,056,294 | +0.20(+0.90%) |
May 26, 2015 | 22.06 | 22.18 | 21.46 | 21.76 | 3,071,811 | -1.02(-4.49%) |
May 22, 2015 | 22.76 | 22.78 | 22.78 | 22.78 | 1,677,147 | -0.09(-0.40%) |
May 21, 2015 | 22.94 | 23.05 | 22.57 | 22.87 | 1,341,562 | -0.08(-0.37%) |
May 20, 2015 | 22.89 | 23.43 | 22.68 | 22.96 | 2,149,968 | +0.20(+0.89%) |
May 19, 2015 | 23.37 | 23.43 | 22.74 | 22.75 | 3,792,621 | -1.01(-4.27%) |
May 18, 2015 | 23.58 | 24.03 | 23.37 | 23.77 | 1,964,235 | +0.31(+1.31%) |
May 15, 2015 | 23.43 | 23.83 | 23.29 | 23.46 | 2,752,897 | -0.31(-1.30%) |
May 14, 2015 | 24.01 | 24.42 | 23.59 | 23.77 | 2,734,258 | -0.11(-0.44%) |
May 13, 2015 | 23.87 | 24.33 | 23.77 | 23.87 | 4,159,281 | +0.43(+1.85%) |
May 12, 2015 | 22.86 | 23.62 | 22.78 | 23.44 | 4,192,073 | +0.77(+3.40%) |
May 11, 2015 | 22.22 | 22.70 | 22.15 | 22.67 | 2,757,916 | +0.49(+2.21%) |
May 08, 2015 | 22.03 | 22.45 | 21.92 | 22.18 | 2,596,630 | +0.21(+0.96%) |
May 07, 2015 | 21.08 | 21.98 | 21.08 | 21.97 | 3,160,390 | +0.52(+2.41%) |
May 06, 2015 | 22.48 | 22.49 | 21.30 | 21.45 | 4,419,359 | -0.80(-3.62%) |
May 05, 2015 | 22.46 | 22.68 | 21.93 | 22.26 | 4,062,895 | +0.16(+0.73%) |
May 04, 2015 | 22.67 | 22.94 | 22.01 | 22.10 | 3,259,293 | -0.11(-0.50%) |
May 01, 2015 | 21.77 | 22.65 | 21.52 | 22.21 | 4,309,970 | +1.00(+4.72%) |
Apr 30, 2015 | 21.58 | 21.89 | 21.08 | 21.21 | 5,146,510 | -1.12(-5.02%) |
Apr 29, 2015 | 22.42 | 22.57 | 21.80 | 22.33 | 5,128,050 | -0.11(-0.50%) |
Apr 28, 2015 | 21.21 | 22.51 | 21.15 | 22.44 | 4,609,840 | +1.37(+6.51%) |
Apr 27, 2015 | 21.19 | 21.72 | 21.04 | 21.07 | 3,172,791 | +0.20(+0.94%) |
Apr 24, 2015 | 21.25 | 21.51 | 20.82 | 20.87 | 2,530,077 | -0.50(-2.36%) |
Apr 23, 2015 | 20.45 | 21.45 | 20.30 | 21.38 | 3,411,551 | +1.01(+4.98%) |
Apr 22, 2015 | 21.18 | 21.30 | 20.24 | 20.36 | 3,524,203 | -1.05(-4.90%) |
Apr 21, 2015 | 21.07 | 21.55 | 20.94 | 21.41 | 2,828,014 | +0.32(+1.53%) |
Apr 20, 2015 | 20.87 | 21.23 | 20.73 | 21.09 | 1,962,230 | -0.10(-0.46%) |
Apr 17, 2015 | 21.17 | 21.57 | 21.05 | 21.19 | 1,998,949 | +0.14(+0.66%) |
Apr 16, 2015 | 21.44 | 21.58 | 20.79 | 21.05 | 3,091,937 | -0.24(-1.15%) |
Apr 15, 2015 | 20.68 | 21.35 | 20.64 | 21.29 | 2,471,005 | +0.76(+3.68%) |
Apr 14, 2015 | 20.36 | 20.71 | 20.27 | 20.54 | 2,215,024 | +0.20(+1.00%) |
Apr 13, 2015 | 20.72 | 20.93 | 20.29 | 20.33 | 2,509,537 | -0.45(-2.19%) |
Apr 10, 2015 | 20.56 | 21.05 | 20.53 | 20.79 | 2,244,138 | +0.64(+3.16%) |
Apr 09, 2015 | 20.00 | 20.48 | 19.90 | 20.15 | 2,434,448 | -0.13(-0.66%) |
Apr 08, 2015 | 20.83 | 21.00 | 20.09 | 20.28 | 2,783,848 | -0.48(-2.33%) |
Apr 07, 2015 | 21.27 | 21.39 | 20.70 | 20.77 | 2,196,381 | -0.84(-3.89%) |
Apr 06, 2015 | 21.64 | 21.90 | 21.49 | 21.61 | 2,372,327 | +0.80(+3.83%) |
Apr 02, 2015 | 21.01 | 20.81 | 20.81 | 20.81 | 2,521,078 | -0.32(-1.52%) |
Apr 01, 2015 | 19.77 | 21.16 | 19.72 | 21.13 | 4,058,623 | +1.57(+8.05%) |
Mar 31, 2015 | 19.56 | 19.82 | 19.33 | 19.56 | 3,191,563 | -0.04(-0.21%) |
Mar 30, 2015 | 19.81 | 19.85 | 19.37 | 19.60 | 2,555,280 | -0.59(-2.95%) |
Mar 27, 2015 | 20.33 | 20.54 | 20.01 | 20.19 | 2,848,408 | -0.20(-1.00%) |
Mar 26, 2015 | 21.62 | 21.96 | 20.26 | 20.40 | 3,710,258 | -0.68(-3.22%) |
Mar 25, 2015 | 21.46 | 21.84 | 21.07 | 21.08 | 2,451,853 | -0.10(-0.46%) |
Mar 24, 2015 | 21.38 | 21.45 | 21.05 | 21.17 | 2,153,197 | -0.12(-0.56%) |
Mar 23, 2015 | 20.96 | 21.31 | 20.69 | 21.29 | 2,591,679 | +0.49(+2.36%) |
Mar 20, 2015 | 20.35 | 21.22 | 20.33 | 20.80 | 4,819,033 | +0.81(+4.06%) |
Mar 19, 2015 | 20.35 | 20.35 | 19.79 | 19.99 | 3,224,270 | -0.50(-2.43%) |
Mar 18, 2015 | 19.54 | 20.63 | 19.13 | 20.49 | 4,455,191 | +0.82(+4.16%) |
Mar 17, 2015 | 19.56 | 20.18 | 19.50 | 19.67 | 1,980,178 | -0.24(-1.20%) |
Mar 16, 2015 | 19.93 | 20.19 | 19.53 | 19.91 | 2,219,042 | +0.06(+0.28%) |
Mar 13, 2015 | 19.99 | 20.07 | 19.41 | 19.85 | 3,188,070 | -0.08(-0.42%) |
Mar 12, 2015 | 20.32 | 20.35 | 19.79 | 19.93 | 2,821,917 | -0.08(-0.38%) |
Mar 11, 2015 | 19.21 | 20.08 | 18.83 | 20.01 | 3,621,148 | +0.77(+4.00%) |
Mar 10, 2015 | 19.33 | 19.89 | 19.05 | 19.24 | 4,433,896 | -0.11(-0.58%) |
Mar 09, 2015 | 20.28 | 20.39 | 19.25 | 19.35 | 3,698,872 | -0.71(-3.52%) |
Mar 06, 2015 | 21.16 | 21.17 | 19.96 | 20.06 | 4,984,897 | -1.85(-8.46%) |
Mar 05, 2015 | 21.59 | 22.18 | 21.39 | 21.92 | 2,498,618 | +0.37(+1.72%) |
Mar 04, 2015 | 21.99 | 22.15 | 21.42 | 21.54 | 2,359,545 | -0.61(-2.75%) |
Mar 03, 2015 | 22.55 | 23.10 | 22.08 | 22.15 | 2,945,105 | -0.26(-1.16%) |