Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.22 | 21.31 | 21.12 | 21.20 | 5,941,973 | -0.05(-0.26%) |
May 28, 2015 | 21.17 | 21.32 | 21.08 | 21.25 | 7,115,955 | +0.08(+0.38%) |
May 27, 2015 | 21.04 | 21.23 | 20.99 | 21.17 | 6,229,687 | +0.21(+1.02%) |
May 26, 2015 | 21.01 | 21.01 | 20.86 | 20.96 | 6,190,777 | -0.06(-0.29%) |
May 22, 2015 | 21.03 | 21.02 | 21.02 | 21.02 | 5,888,686 | -0.09(-0.41%) |
May 21, 2015 | 21.27 | 21.36 | 21.04 | 21.10 | 7,489,352 | -0.18(-0.83%) |
May 20, 2015 | 21.15 | 21.43 | 21.08 | 21.28 | 7,758,176 | +0.15(+0.72%) |
May 19, 2015 | 20.83 | 21.22 | 20.75 | 21.13 | 10,766,214 | +0.20(+0.93%) |
May 18, 2015 | 20.62 | 20.96 | 20.57 | 20.93 | 5,799,588 | +0.21(+1.03%) |
May 15, 2015 | 20.57 | 20.79 | 20.53 | 20.72 | 4,791,681 | +0.21(+1.04%) |
May 14, 2015 | 20.41 | 20.57 | 20.37 | 20.51 | 5,352,573 | +0.18(+0.87%) |
May 13, 2015 | 20.56 | 20.61 | 20.20 | 20.33 | 6,926,007 | -0.21(-1.04%) |
May 12, 2015 | 20.51 | 20.62 | 20.38 | 20.54 | 6,631,236 | -0.07(-0.33%) |
May 11, 2015 | 20.61 | 20.90 | 20.59 | 20.61 | 6,933,545 | -0.09(-0.44%) |
May 08, 2015 | 20.76 | 20.91 | 20.57 | 20.70 | 8,926,528 | +0.31(+1.50%) |
May 07, 2015 | 20.50 | 20.68 | 20.27 | 20.40 | 8,894,184 | +0.01(+0.06%) |
May 06, 2015 | 20.58 | 20.66 | 20.10 | 20.38 | 9,576,484 | -0.23(-1.10%) |
May 05, 2015 | 20.94 | 20.99 | 20.58 | 20.61 | 6,090,495 | -0.43(-2.03%) |
May 04, 2015 | 20.90 | 21.21 | 20.85 | 21.04 | 5,157,463 | +0.16(+0.76%) |
May 01, 2015 | 20.84 | 20.91 | 20.62 | 20.88 | 7,810,573 | +0.10(+0.47%) |
Apr 30, 2015 | 20.98 | 21.06 | 20.65 | 20.78 | 9,736,446 | -0.23(-1.10%) |
Apr 29, 2015 | 20.78 | 21.06 | 20.74 | 21.01 | 6,009,309 | +0.02(+0.12%) |
Apr 28, 2015 | 20.70 | 21.00 | 20.65 | 20.99 | 6,292,710 | +0.21(+1.03%) |
Apr 27, 2015 | 20.91 | 21.22 | 20.73 | 20.77 | 7,096,754 | -0.34(-1.62%) |
Apr 24, 2015 | 20.90 | 21.20 | 20.82 | 21.12 | 7,014,820 | +0.21(+0.99%) |
Apr 23, 2015 | 20.71 | 21.06 | 20.70 | 20.91 | 6,956,280 | +0.16(+0.79%) |
Apr 22, 2015 | 20.56 | 20.79 | 20.46 | 20.74 | 7,560,729 | +0.22(+1.07%) |
Apr 21, 2015 | 20.67 | 20.82 | 20.47 | 20.52 | 4,061,249 | -0.12(-0.56%) |
Apr 20, 2015 | 20.38 | 20.70 | 20.38 | 20.64 | 5,673,819 | +0.31(+1.53%) |
Apr 17, 2015 | 20.35 | 20.52 | 20.28 | 20.33 | 4,986,259 | -0.10(-0.51%) |
Apr 16, 2015 | 20.49 | 20.49 | 20.19 | 20.43 | 7,464,107 | -0.06(-0.30%) |
Apr 15, 2015 | 20.69 | 20.88 | 20.46 | 20.49 | 8,174,476 | -0.18(-0.89%) |
Apr 14, 2015 | 20.57 | 20.72 | 20.49 | 20.68 | 4,760,236 | +0.20(+0.98%) |
Apr 13, 2015 | 20.75 | 20.76 | 20.46 | 20.47 | 5,429,198 | -0.32(-1.53%) |
Apr 10, 2015 | 20.62 | 20.87 | 20.59 | 20.79 | 6,632,300 | +0.20(+0.98%) |
Apr 09, 2015 | 20.74 | 20.77 | 20.40 | 20.59 | 7,366,815 | -0.22(-1.06%) |
Apr 08, 2015 | 20.77 | 20.85 | 20.60 | 20.81 | 5,940,658 | +0.09(+0.41%) |
Apr 07, 2015 | 20.99 | 21.01 | 20.70 | 20.73 | 5,183,366 | -0.27(-1.28%) |
Apr 06, 2015 | 20.73 | 21.13 | 20.70 | 20.99 | 7,192,791 | +0.32(+1.57%) |
Apr 02, 2015 | 20.54 | 20.67 | 20.67 | 20.67 | 5,481,248 | +0.11(+0.54%) |
Apr 01, 2015 | 20.29 | 20.60 | 20.05 | 20.56 | 9,434,951 | +0.01(+0.03%) |
Mar 31, 2015 | 20.43 | 20.66 | 20.40 | 20.55 | 9,511,463 | +0.06(+0.30%) |
Mar 30, 2015 | 20.31 | 20.55 | 20.15 | 20.49 | 6,768,048 | +0.25(+1.24%) |
Mar 27, 2015 | 20.20 | 20.41 | 20.09 | 20.24 | 4,956,045 | +0.08(+0.39%) |
Mar 26, 2015 | 20.17 | 20.40 | 20.11 | 20.16 | 7,513,356 | -0.05(-0.27%) |
Mar 25, 2015 | 20.66 | 20.76 | 20.18 | 20.22 | 17,785,040 | -0.43(-2.07%) |
Mar 24, 2015 | 20.90 | 20.99 | 20.60 | 20.65 | 9,135,635 | -0.21(-1.02%) |
Mar 23, 2015 | 20.98 | 21.00 | 20.74 | 20.86 | 8,565,992 | -0.12(-0.58%) |
Mar 20, 2015 | 20.70 | 21.05 | 20.66 | 20.98 | 17,791,120 | +0.41(+1.99%) |
Mar 19, 2015 | 20.70 | 20.83 | 20.48 | 20.57 | 9,997,578 | -0.22(-1.06%) |
Mar 18, 2015 | 19.72 | 20.90 | 19.68 | 20.79 | 21,202,394 | +1.07(+5.45%) |
Mar 17, 2015 | 19.64 | 19.86 | 19.61 | 19.72 | 6,859,818 | -0.01(-0.03%) |
Mar 16, 2015 | 19.50 | 19.84 | 19.50 | 19.72 | 5,681,246 | +0.31(+1.57%) |
Mar 13, 2015 | 19.44 | 19.48 | 19.25 | 19.42 | 7,066,172 | -0.07(-0.34%) |
Mar 12, 2015 | 19.31 | 19.56 | 19.30 | 19.49 | 7,755,913 | +0.31(+1.62%) |
Mar 11, 2015 | 19.38 | 19.42 | 19.12 | 19.17 | 5,337,621 | -0.14(-0.73%) |
Mar 10, 2015 | 19.32 | 19.57 | 19.25 | 19.31 | 7,922,222 | -0.07(-0.35%) |
Mar 09, 2015 | 19.46 | 19.56 | 19.25 | 19.38 | 8,685,452 | +0.00(+0.00%) |
Mar 06, 2015 | 19.88 | 19.88 | 19.30 | 19.38 | 11,574,696 | -0.79(-3.93%) |
Mar 05, 2015 | 20.17 | 20.33 | 20.07 | 20.17 | 9,216,787 | +0.10(+0.48%) |
Mar 04, 2015 | 20.16 | 20.23 | 19.91 | 20.08 | 6,615,534 | -0.15(-0.75%) |
Mar 03, 2015 | 20.13 | 20.28 | 20.01 | 20.23 | 6,367,866 | +0.06(+0.30%) |