Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.21 | 22.28 | 22.03 | 22.12 | 1,526,903 | -0.12(-0.55%) |
May 28, 2015 | 22.22 | 22.32 | 22.10 | 22.24 | 801,749 | -0.02(-0.07%) |
May 27, 2015 | 22.12 | 22.28 | 22.06 | 22.25 | 643,998 | +0.18(+0.83%) |
May 26, 2015 | 22.06 | 22.13 | 21.93 | 22.07 | 925,777 | -0.07(-0.31%) |
May 22, 2015 | 22.30 | 22.14 | 22.14 | 22.14 | 519,860 | -0.13(-0.58%) |
May 21, 2015 | 22.22 | 22.33 | 22.16 | 22.27 | 669,466 | -0.01(-0.03%) |
May 20, 2015 | 22.41 | 22.41 | 22.11 | 22.28 | 1,107,974 | -0.13(-0.58%) |
May 19, 2015 | 22.11 | 22.44 | 22.11 | 22.41 | 1,040,650 | +0.30(+1.34%) |
May 18, 2015 | 21.64 | 22.16 | 21.64 | 22.11 | 1,449,401 | +0.47(+2.18%) |
May 15, 2015 | 21.81 | 21.90 | 21.49 | 21.64 | 834,051 | -0.22(-1.01%) |
May 14, 2015 | 21.67 | 21.87 | 21.56 | 21.86 | 1,111,379 | +0.26(+1.20%) |
May 13, 2015 | 21.53 | 21.67 | 21.42 | 21.60 | 673,363 | +0.05(+0.21%) |
May 12, 2015 | 21.41 | 21.61 | 21.22 | 21.55 | 688,101 | +0.06(+0.28%) |
May 11, 2015 | 21.26 | 21.55 | 21.20 | 21.49 | 900,154 | +0.20(+0.93%) |
May 08, 2015 | 21.25 | 21.35 | 21.04 | 21.29 | 639,858 | +0.18(+0.87%) |
May 07, 2015 | 21.03 | 21.21 | 20.94 | 21.11 | 721,604 | +0.02(+0.11%) |
May 06, 2015 | 21.14 | 21.22 | 20.94 | 21.09 | 836,418 | +0.00(+0.00%) |
May 05, 2015 | 21.17 | 21.39 | 21.04 | 21.09 | 721,563 | -0.19(-0.90%) |
May 04, 2015 | 21.03 | 21.31 | 21.00 | 21.28 | 560,949 | +0.30(+1.42%) |
May 01, 2015 | 21.09 | 21.25 | 20.95 | 20.98 | 848,015 | -0.10(-0.47%) |
Apr 30, 2015 | 21.34 | 21.45 | 21.07 | 21.08 | 853,187 | -0.26(-1.21%) |
Apr 29, 2015 | 21.16 | 21.51 | 21.16 | 21.34 | 1,461,539 | +0.10(+0.47%) |
Apr 28, 2015 | 20.90 | 21.24 | 20.81 | 21.24 | 1,024,707 | +0.36(+1.72%) |
Apr 27, 2015 | 21.15 | 21.31 | 20.84 | 20.88 | 1,149,723 | -0.17(-0.80%) |
Apr 24, 2015 | 21.30 | 21.33 | 21.04 | 21.05 | 717,054 | -0.28(-1.32%) |
Apr 23, 2015 | 21.46 | 21.50 | 21.17 | 21.33 | 1,032,405 | -0.17(-0.78%) |
Apr 22, 2015 | 21.50 | 21.66 | 21.40 | 21.50 | 1,279,152 | +0.05(+0.21%) |
Apr 21, 2015 | 21.42 | 21.49 | 21.04 | 21.45 | 2,586,355 | +0.35(+1.66%) |
Apr 20, 2015 | 21.13 | 21.37 | 21.04 | 21.10 | 1,284,849 | +0.05(+0.22%) |
Apr 17, 2015 | 21.12 | 21.25 | 20.94 | 21.06 | 711,667 | -0.22(-1.04%) |
Apr 16, 2015 | 21.32 | 21.39 | 21.10 | 21.28 | 650,133 | -0.10(-0.46%) |
Apr 15, 2015 | 21.21 | 21.56 | 21.21 | 21.38 | 814,024 | +0.16(+0.75%) |
Apr 14, 2015 | 21.32 | 21.36 | 21.03 | 21.22 | 921,551 | -0.14(-0.68%) |
Apr 13, 2015 | 21.28 | 21.40 | 21.22 | 21.36 | 651,788 | +0.18(+0.83%) |
Apr 10, 2015 | 21.03 | 21.22 | 20.94 | 21.19 | 826,220 | +0.16(+0.76%) |
Apr 09, 2015 | 21.16 | 21.23 | 20.86 | 21.03 | 2,046,907 | -0.11(-0.54%) |
Apr 08, 2015 | 21.19 | 21.35 | 21.13 | 21.14 | 1,005,497 | -0.01(-0.04%) |
Apr 07, 2015 | 21.12 | 21.33 | 21.09 | 21.15 | 1,233,144 | +0.05(+0.25%) |
Apr 06, 2015 | 21.05 | 21.22 | 20.82 | 21.10 | 1,652,233 | -0.14(-0.68%) |
Apr 02, 2015 | 21.00 | 21.24 | 21.24 | 21.24 | 1,287,841 | -0.06(-0.29%) |
Apr 01, 2015 | 21.31 | 21.38 | 21.10 | 21.30 | 949,313 | -0.05(-0.21%) |
Mar 31, 2015 | 21.32 | 21.43 | 21.21 | 21.35 | 968,430 | -0.08(-0.39%) |
Mar 30, 2015 | 21.24 | 21.55 | 21.24 | 21.43 | 882,668 | +0.34(+1.63%) |
Mar 27, 2015 | 21.15 | 21.19 | 20.97 | 21.09 | 600,155 | -0.09(-0.43%) |
Mar 26, 2015 | 21.04 | 21.25 | 20.87 | 21.18 | 1,313,531 | +0.08(+0.36%) |
Mar 25, 2015 | 21.51 | 21.51 | 21.10 | 21.10 | 1,551,151 | -0.40(-1.84%) |
Mar 24, 2015 | 21.48 | 21.61 | 21.42 | 21.50 | 1,475,244 | -0.02(-0.07%) |
Mar 23, 2015 | 21.57 | 21.64 | 21.41 | 21.51 | 1,052,264 | -0.06(-0.28%) |
Mar 20, 2015 | 21.19 | 21.60 | 21.11 | 21.58 | 2,360,529 | +0.46(+2.16%) |
Mar 19, 2015 | 21.38 | 21.47 | 20.98 | 21.12 | 2,015,889 | -0.37(-1.70%) |
Mar 18, 2015 | 21.72 | 21.96 | 21.39 | 21.48 | 1,147,261 | -0.23(-1.05%) |
Mar 17, 2015 | 21.47 | 21.71 | 21.41 | 21.71 | 1,070,380 | +0.08(+0.35%) |
Mar 16, 2015 | 21.64 | 21.69 | 21.38 | 21.64 | 1,844,681 | +0.08(+0.35%) |
Mar 13, 2015 | 21.87 | 21.87 | 21.25 | 21.56 | 2,667,919 | -0.40(-1.80%) |
Mar 12, 2015 | 21.61 | 21.98 | 21.59 | 21.96 | 1,562,409 | +0.50(+2.31%) |
Mar 11, 2015 | 21.17 | 21.49 | 21.13 | 21.46 | 1,295,723 | +0.31(+1.48%) |
Mar 10, 2015 | 21.29 | 21.35 | 21.10 | 21.15 | 1,501,597 | -0.39(-1.80%) |
Mar 09, 2015 | 21.32 | 21.59 | 21.32 | 21.54 | 1,279,757 | +0.20(+0.93%) |
Mar 06, 2015 | 21.26 | 21.58 | 21.16 | 21.34 | 1,247,764 | +0.26(+1.23%) |
Mar 05, 2015 | 20.84 | 21.10 | 20.69 | 21.08 | 1,007,532 | +0.24(+1.17%) |
Mar 04, 2015 | 20.89 | 20.99 | 20.77 | 20.84 | 1,996,956 | -0.10(-0.47%) |
Mar 03, 2015 | 21.29 | 21.34 | 20.90 | 20.94 | 2,910,333 | -0.41(-1.93%) |