Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.86 | 23.14 | 22.55 | 22.94 | 3,979,930 | +0.08(+0.35%) |
May 28, 2015 | 22.97 | 23.12 | 22.80 | 22.86 | 2,291,674 | -0.22(-0.95%) |
May 27, 2015 | 23.03 | 23.22 | 22.89 | 23.08 | 2,485,050 | +0.01(+0.04%) |
May 26, 2015 | 23.00 | 23.12 | 22.79 | 23.07 | 1,987,355 | +0.07(+0.31%) |
May 22, 2015 | 22.88 | 23.00 | 23.00 | 23.00 | 1,887,633 | +0.03(+0.11%) |
May 21, 2015 | 22.92 | 23.22 | 22.89 | 22.97 | 11,949,553 | -0.32(-1.36%) |
May 20, 2015 | 23.36 | 23.39 | 23.10 | 23.29 | 966,392 | -0.04(-0.15%) |
May 19, 2015 | 22.46 | 23.59 | 22.43 | 23.32 | 1,211,719 | +0.42(+1.84%) |
May 18, 2015 | 23.11 | 23.21 | 22.71 | 22.90 | 1,173,252 | -0.12(-0.53%) |
May 15, 2015 | 23.30 | 23.48 | 22.90 | 23.02 | 1,286,243 | -0.17(-0.72%) |
May 14, 2015 | 22.64 | 23.24 | 22.58 | 23.19 | 1,557,142 | +0.77(+3.45%) |
May 13, 2015 | 22.40 | 22.67 | 22.39 | 22.42 | 370,343 | +0.00(+0.00%) |
May 12, 2015 | 22.06 | 22.53 | 21.86 | 22.42 | 1,637,101 | +0.22(+0.99%) |
May 11, 2015 | 22.17 | 22.40 | 21.94 | 22.20 | 898,238 | +0.04(+0.16%) |
May 08, 2015 | 22.36 | 22.66 | 22.14 | 22.16 | 1,204,144 | -0.08(-0.36%) |
May 07, 2015 | 22.59 | 22.66 | 22.24 | 22.24 | 1,324,785 | -0.39(-1.71%) |
May 06, 2015 | 22.71 | 22.79 | 22.44 | 22.63 | 1,385,280 | +0.33(+1.46%) |
May 05, 2015 | 22.24 | 22.80 | 22.11 | 22.30 | 1,193,061 | -0.04(-0.20%) |
May 04, 2015 | 22.22 | 22.40 | 22.15 | 22.35 | 659,924 | +0.17(+0.75%) |
May 01, 2015 | 22.03 | 22.22 | 21.93 | 22.18 | 515,236 | +0.30(+1.37%) |
Apr 30, 2015 | 22.04 | 22.08 | 21.81 | 21.88 | 427,805 | -0.19(-0.88%) |
Apr 29, 2015 | 22.10 | 22.33 | 22.00 | 22.08 | 471,229 | -0.17(-0.75%) |
Apr 28, 2015 | 22.24 | 22.30 | 22.09 | 22.24 | 241,603 | +0.02(+0.08%) |
Apr 27, 2015 | 22.51 | 22.65 | 22.17 | 22.22 | 580,657 | -0.23(-1.02%) |
Apr 24, 2015 | 22.36 | 22.48 | 22.25 | 22.45 | 483,264 | +0.14(+0.63%) |
Apr 23, 2015 | 22.11 | 22.37 | 22.04 | 22.31 | 688,894 | +0.15(+0.67%) |
Apr 22, 2015 | 22.27 | 22.35 | 22.14 | 22.16 | 1,374,433 | -0.03(-0.12%) |
Apr 21, 2015 | 22.00 | 22.31 | 21.89 | 22.19 | 1,103,170 | +0.30(+1.37%) |
Apr 20, 2015 | 22.00 | 22.20 | 21.79 | 21.89 | 1,307,238 | -0.04(-0.20%) |
Apr 17, 2015 | 22.24 | 22.34 | 21.92 | 21.93 | 1,168,544 | -0.41(-1.85%) |
Apr 16, 2015 | 22.68 | 22.77 | 22.31 | 22.35 | 702,889 | -0.33(-1.43%) |
Apr 15, 2015 | 22.38 | 22.71 | 22.27 | 22.67 | 731,148 | +0.28(+1.26%) |
Apr 14, 2015 | 22.54 | 22.89 | 22.29 | 22.39 | 1,390,190 | +0.21(+0.95%) |
Apr 13, 2015 | 22.17 | 22.37 | 22.14 | 22.18 | 695,724 | +0.01(+0.04%) |
Apr 10, 2015 | 22.19 | 22.22 | 22.02 | 22.17 | 1,239,077 | +0.05(+0.24%) |
Apr 09, 2015 | 21.83 | 22.15 | 21.71 | 22.12 | 859,166 | +0.25(+1.17%) |
Apr 08, 2015 | 21.57 | 21.95 | 21.45 | 21.86 | 797,327 | +0.25(+1.18%) |
Apr 07, 2015 | 21.70 | 21.70 | 21.50 | 21.61 | 1,542,890 | +0.04(+0.16%) |
Apr 06, 2015 | 21.54 | 21.72 | 21.31 | 21.57 | 2,159,063 | +0.36(+1.70%) |
Apr 02, 2015 | 20.84 | 21.21 | 21.21 | 21.21 | 1,198,439 | +0.41(+1.99%) |
Apr 01, 2015 | 21.36 | 21.36 | 20.62 | 20.80 | 2,441,391 | -0.56(-2.63%) |
Mar 31, 2015 | 21.52 | 21.52 | 21.10 | 21.36 | 892,213 | -0.16(-0.74%) |
Mar 30, 2015 | 21.06 | 21.58 | 21.06 | 21.52 | 1,067,765 | +0.53(+2.51%) |
Mar 27, 2015 | 20.88 | 21.23 | 20.88 | 20.99 | 1,193,951 | +0.18(+0.89%) |
Mar 26, 2015 | 20.19 | 20.92 | 20.07 | 20.81 | 1,215,424 | +0.57(+2.82%) |
Mar 25, 2015 | 20.42 | 20.42 | 20.22 | 20.24 | 1,525,785 | -0.10(-0.48%) |
Mar 24, 2015 | 20.35 | 20.46 | 20.10 | 20.33 | 995,476 | +0.01(+0.04%) |
Mar 23, 2015 | 20.03 | 20.44 | 20.00 | 20.33 | 568,288 | +0.27(+1.36%) |
Mar 20, 2015 | 20.12 | 20.22 | 19.98 | 20.05 | 1,024,496 | +0.11(+0.53%) |
Mar 19, 2015 | 19.61 | 20.22 | 19.59 | 19.95 | 2,616,975 | +0.26(+1.34%) |
Mar 18, 2015 | 19.42 | 19.69 | 19.15 | 19.68 | 4,385,413 | +0.28(+1.45%) |
Mar 17, 2015 | 19.71 | 19.87 | 19.34 | 19.40 | 701,958 | -0.32(-1.61%) |
Mar 16, 2015 | 19.48 | 19.82 | 19.35 | 19.72 | 1,222,007 | +0.28(+1.45%) |
Mar 13, 2015 | 19.52 | 19.62 | 19.25 | 19.44 | 1,375,318 | -0.04(-0.18%) |
Mar 12, 2015 | 19.03 | 19.49 | 18.95 | 19.47 | 1,372,348 | +0.40(+2.10%) |
Mar 11, 2015 | 19.21 | 19.32 | 18.90 | 19.07 | 1,193,697 | -0.07(-0.39%) |
Mar 10, 2015 | 18.96 | 19.25 | 18.88 | 19.15 | 2,400,345 | +0.07(+0.37%) |
Mar 09, 2015 | 18.91 | 19.12 | 18.75 | 19.08 | 799,394 | +0.23(+1.21%) |
Mar 06, 2015 | 18.95 | 19.08 | 18.68 | 18.85 | 917,811 | -0.22(-1.15%) |
Mar 05, 2015 | 19.08 | 19.08 | 18.89 | 19.07 | 759,954 | +0.02(+0.09%) |
Mar 04, 2015 | 19.29 | 19.29 | 18.97 | 19.05 | 1,019,323 | -0.24(-1.23%) |
Mar 03, 2015 | 19.17 | 19.34 | 19.10 | 19.29 | 1,325,885 | +0.09(+0.46%) |