Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.07 | 22.21 | 21.89 | 21.93 | 895,420 | -0.18(-0.84%) |
May 28, 2015 | 21.83 | 22.14 | 21.77 | 22.12 | 956,779 | +0.24(+1.09%) |
May 27, 2015 | 21.70 | 21.99 | 21.56 | 21.88 | 977,187 | +0.27(+1.26%) |
May 26, 2015 | 21.46 | 21.63 | 21.24 | 21.61 | 1,522,529 | +0.24(+1.11%) |
May 22, 2015 | 21.38 | 21.37 | 21.37 | 21.37 | 874,048 | -0.07(-0.33%) |
May 21, 2015 | 21.46 | 21.56 | 21.29 | 21.44 | 610,371 | -0.07(-0.33%) |
May 20, 2015 | 21.61 | 21.70 | 21.31 | 21.51 | 831,970 | -0.12(-0.57%) |
May 19, 2015 | 21.27 | 21.64 | 21.17 | 21.63 | 1,361,036 | +0.46(+2.16%) |
May 18, 2015 | 20.87 | 21.20 | 20.71 | 21.18 | 1,255,652 | +0.32(+1.52%) |
May 15, 2015 | 21.12 | 21.17 | 20.85 | 20.86 | 607,669 | -0.20(-0.96%) |
May 14, 2015 | 20.76 | 21.60 | 20.47 | 21.06 | 2,715,758 | +0.36(+1.74%) |
May 13, 2015 | 20.75 | 20.90 | 20.60 | 20.70 | 1,155,411 | -0.06(-0.30%) |
May 12, 2015 | 20.78 | 20.93 | 20.60 | 20.76 | 1,730,292 | -0.08(-0.38%) |
May 11, 2015 | 21.07 | 21.16 | 20.58 | 20.84 | 2,282,406 | -0.16(-0.75%) |
May 08, 2015 | 22.00 | 22.11 | 20.93 | 21.00 | 3,135,092 | -0.71(-3.28%) |
May 07, 2015 | 21.80 | 22.56 | 21.70 | 21.71 | 3,313,714 | +0.40(+1.90%) |
May 06, 2015 | 21.78 | 21.81 | 21.10 | 21.31 | 1,388,762 | -0.38(-1.74%) |
May 05, 2015 | 21.81 | 21.85 | 21.56 | 21.69 | 993,264 | -0.09(-0.40%) |
May 04, 2015 | 21.69 | 21.82 | 21.55 | 21.78 | 675,141 | +0.19(+0.90%) |
May 01, 2015 | 21.12 | 21.59 | 21.10 | 21.58 | 441,224 | +0.55(+2.59%) |
Apr 30, 2015 | 21.34 | 21.34 | 20.92 | 21.04 | 1,146,657 | -0.33(-1.52%) |
Apr 29, 2015 | 21.52 | 21.57 | 21.30 | 21.36 | 617,606 | -0.19(-0.90%) |
Apr 28, 2015 | 21.74 | 21.78 | 21.50 | 21.56 | 589,589 | -0.22(-1.01%) |
Apr 27, 2015 | 21.89 | 22.00 | 21.61 | 21.78 | 655,362 | -0.03(-0.12%) |
Apr 24, 2015 | 22.10 | 22.16 | 21.78 | 21.80 | 660,122 | -0.19(-0.88%) |
Apr 23, 2015 | 21.91 | 22.15 | 21.85 | 22.00 | 979,847 | +0.04(+0.16%) |
Apr 22, 2015 | 22.21 | 22.21 | 21.90 | 21.96 | 704,323 | -0.18(-0.79%) |
Apr 21, 2015 | 22.29 | 22.39 | 22.07 | 22.14 | 1,205,814 | -0.04(-0.16%) |
Apr 20, 2015 | 22.22 | 22.66 | 22.14 | 22.17 | 1,573,055 | +0.11(+0.52%) |
Apr 17, 2015 | 21.93 | 22.10 | 21.82 | 22.06 | 984,168 | +0.01(+0.04%) |
Apr 16, 2015 | 22.00 | 22.43 | 21.83 | 22.05 | 864,458 | +0.08(+0.36%) |
Apr 15, 2015 | 21.78 | 22.11 | 21.63 | 21.97 | 1,285,603 | +0.17(+0.77%) |
Apr 14, 2015 | 20.65 | 21.80 | 20.61 | 21.80 | 1,324,194 | +1.11(+5.36%) |
Apr 13, 2015 | 20.56 | 20.81 | 20.49 | 20.69 | 899,169 | +0.17(+0.81%) |
Apr 10, 2015 | 20.75 | 20.82 | 20.47 | 20.53 | 638,426 | -0.15(-0.72%) |
Apr 09, 2015 | 20.80 | 20.86 | 20.49 | 20.68 | 677,556 | -0.12(-0.59%) |
Apr 08, 2015 | 20.85 | 20.96 | 20.46 | 20.80 | 1,188,043 | +0.01(+0.04%) |
Apr 07, 2015 | 21.25 | 21.25 | 20.78 | 20.79 | 668,032 | -0.33(-1.58%) |
Apr 06, 2015 | 20.71 | 21.23 | 20.70 | 21.12 | 1,115,858 | +0.21(+1.01%) |
Apr 02, 2015 | 20.90 | 20.91 | 20.91 | 20.91 | 1,390,293 | -0.39(-1.82%) |
Apr 01, 2015 | 21.37 | 21.44 | 21.07 | 21.30 | 945,438 | -0.05(-0.25%) |
Mar 31, 2015 | 21.13 | 21.45 | 21.12 | 21.35 | 506,165 | +0.08(+0.37%) |
Mar 30, 2015 | 21.43 | 21.62 | 21.20 | 21.27 | 943,777 | -0.12(-0.58%) |
Mar 27, 2015 | 21.05 | 21.52 | 20.95 | 21.40 | 1,351,926 | +0.32(+1.50%) |
Mar 26, 2015 | 20.99 | 21.12 | 20.58 | 21.08 | 2,001,772 | -0.36(-1.68%) |
Mar 25, 2015 | 21.61 | 21.68 | 21.40 | 21.44 | 1,058,898 | -0.10(-0.45%) |
Mar 24, 2015 | 21.44 | 21.74 | 21.43 | 21.54 | 959,163 | +0.05(+0.25%) |
Mar 23, 2015 | 20.80 | 21.56 | 20.74 | 21.49 | 1,157,778 | +0.69(+3.30%) |
Mar 20, 2015 | 20.33 | 20.83 | 20.31 | 20.80 | 1,199,896 | +0.45(+2.20%) |
Mar 19, 2015 | 20.46 | 20.52 | 20.19 | 20.35 | 726,240 | -0.10(-0.47%) |
Mar 18, 2015 | 20.25 | 20.69 | 20.11 | 20.45 | 1,163,597 | +0.25(+1.22%) |
Mar 17, 2015 | 19.58 | 20.21 | 19.58 | 20.20 | 1,124,603 | +0.50(+2.55%) |
Mar 16, 2015 | 19.60 | 19.73 | 19.44 | 19.70 | 1,198,513 | +0.10(+0.49%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.37 | 19.60 | 693,542 | -0.18(-0.89%) |
Mar 12, 2015 | 19.51 | 19.80 | 19.44 | 19.78 | 811,894 | +0.40(+2.09%) |
Mar 11, 2015 | 19.51 | 19.54 | 19.09 | 19.37 | 964,051 | -0.14(-0.72%) |
Mar 10, 2015 | 20.21 | 20.21 | 19.51 | 19.51 | 1,231,855 | -0.86(-4.23%) |
Mar 09, 2015 | 19.88 | 20.42 | 19.88 | 20.38 | 809,190 | +0.54(+2.71%) |
Mar 06, 2015 | 20.28 | 20.39 | 19.73 | 19.84 | 717,563 | -0.45(-2.21%) |
Mar 05, 2015 | 20.15 | 20.37 | 20.02 | 20.29 | 1,110,393 | +0.33(+1.63%) |
Mar 04, 2015 | 19.99 | 20.20 | 19.92 | 19.96 | 905,689 | -0.04(-0.22%) |
Mar 03, 2015 | 20.30 | 20.30 | 19.95 | 20.01 | 967,001 | -0.26(-1.30%) |