Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.08 | 22.45 | 22.08 | 22.29 | 10,226,222 | +0.20(+0.91%) |
May 28, 2015 | 22.24 | 22.27 | 22.06 | 22.09 | 6,438,512 | -0.13(-0.58%) |
May 27, 2015 | 21.77 | 22.58 | 21.77 | 22.22 | 13,685,869 | +0.66(+3.08%) |
May 26, 2015 | 21.94 | 21.94 | 21.47 | 21.55 | 5,513,554 | -0.50(-2.25%) |
May 22, 2015 | 22.04 | 22.05 | 22.05 | 22.05 | 3,727,339 | +0.01(+0.04%) |
May 21, 2015 | 22.01 | 22.10 | 21.75 | 22.04 | 4,153,431 | -0.01(-0.04%) |
May 20, 2015 | 21.98 | 22.16 | 21.87 | 22.05 | 4,102,808 | +0.06(+0.25%) |
May 19, 2015 | 22.11 | 22.13 | 21.86 | 21.99 | 4,657,627 | -0.07(-0.33%) |
May 18, 2015 | 21.85 | 22.12 | 21.79 | 22.07 | 4,613,212 | +0.24(+1.10%) |
May 15, 2015 | 21.93 | 21.95 | 21.67 | 21.83 | 4,439,477 | -0.10(-0.44%) |
May 14, 2015 | 21.75 | 21.92 | 21.71 | 21.92 | 4,418,230 | +0.22(+1.03%) |
May 13, 2015 | 21.71 | 21.81 | 21.64 | 21.70 | 4,609,836 | +0.09(+0.41%) |
May 12, 2015 | 21.86 | 21.86 | 21.41 | 21.61 | 6,111,959 | -0.03(-0.15%) |
May 11, 2015 | 21.59 | 21.80 | 21.55 | 21.64 | 5,755,464 | +0.09(+0.41%) |
May 08, 2015 | 21.53 | 21.75 | 21.52 | 21.55 | 5,253,753 | +0.20(+0.94%) |
May 07, 2015 | 21.34 | 21.48 | 21.30 | 21.35 | 4,185,192 | +0.05(+0.22%) |
May 06, 2015 | 21.44 | 21.62 | 21.18 | 21.31 | 5,906,463 | -0.01(-0.04%) |
May 05, 2015 | 21.56 | 21.72 | 21.27 | 21.31 | 6,710,524 | -0.31(-1.44%) |
May 04, 2015 | 21.49 | 21.64 | 21.47 | 21.63 | 4,974,126 | +0.13(+0.59%) |
May 01, 2015 | 21.33 | 21.57 | 21.33 | 21.50 | 7,410,529 | +0.38(+1.82%) |
Apr 30, 2015 | 21.14 | 21.33 | 20.99 | 21.11 | 4,955,888 | -0.16(-0.75%) |
Apr 29, 2015 | 21.30 | 21.43 | 21.05 | 21.27 | 7,991,565 | -0.16(-0.75%) |
Apr 28, 2015 | 21.01 | 21.51 | 20.89 | 21.43 | 8,704,793 | +0.31(+1.48%) |
Apr 27, 2015 | 20.91 | 21.28 | 20.80 | 21.12 | 12,491,636 | +0.24(+1.15%) |
Apr 24, 2015 | 20.53 | 20.99 | 20.51 | 20.88 | 23,240,778 | +1.71(+8.92%) |
Apr 23, 2015 | 19.28 | 19.36 | 18.87 | 19.17 | 11,340,269 | -0.31(-1.60%) |
Apr 22, 2015 | 19.37 | 19.53 | 19.00 | 19.48 | 6,486,459 | +0.18(+0.91%) |
Apr 21, 2015 | 19.29 | 19.40 | 19.12 | 19.31 | 5,352,565 | +0.02(+0.12%) |
Apr 20, 2015 | 19.09 | 19.30 | 18.97 | 19.29 | 4,010,696 | +0.33(+1.73%) |
Apr 17, 2015 | 19.21 | 19.25 | 18.81 | 18.96 | 7,697,200 | -0.45(-2.31%) |
Apr 16, 2015 | 19.39 | 19.56 | 19.32 | 19.40 | 7,472,194 | -0.07(-0.37%) |
Apr 15, 2015 | 19.48 | 19.56 | 19.25 | 19.48 | 12,702,114 | +0.31(+1.63%) |
Apr 14, 2015 | 19.00 | 19.32 | 18.95 | 19.17 | 10,485,480 | +0.31(+1.65%) |
Apr 13, 2015 | 18.99 | 19.13 | 18.85 | 18.85 | 4,491,155 | -0.14(-0.72%) |
Apr 10, 2015 | 18.98 | 19.06 | 18.86 | 18.99 | 4,689,453 | +0.08(+0.42%) |
Apr 09, 2015 | 18.67 | 18.96 | 18.58 | 18.91 | 6,337,623 | +0.26(+1.41%) |
Apr 08, 2015 | 18.71 | 18.87 | 18.57 | 18.65 | 9,143,512 | -0.06(-0.34%) |
Apr 07, 2015 | 18.16 | 18.90 | 18.13 | 18.71 | 7,919,821 | +0.58(+3.17%) |
Apr 06, 2015 | 17.97 | 18.17 | 17.83 | 18.13 | 7,542,030 | +0.10(+0.53%) |
Apr 02, 2015 | 17.98 | 18.04 | 18.04 | 18.04 | 4,562,508 | +0.06(+0.36%) |
Apr 01, 2015 | 17.97 | 18.07 | 17.74 | 17.97 | 4,797,491 | -0.06(-0.35%) |
Mar 31, 2015 | 17.93 | 18.11 | 17.92 | 18.04 | 4,932,270 | +0.04(+0.22%) |
Mar 30, 2015 | 17.95 | 18.07 | 17.74 | 18.00 | 5,570,276 | +0.19(+1.08%) |
Mar 27, 2015 | 17.82 | 17.94 | 17.72 | 17.81 | 5,010,523 | -0.02(-0.09%) |
Mar 26, 2015 | 18.01 | 18.02 | 17.68 | 17.82 | 7,544,615 | -0.32(-1.76%) |
Mar 25, 2015 | 18.71 | 18.77 | 18.13 | 18.14 | 5,292,324 | -0.55(-2.95%) |
Mar 24, 2015 | 19.00 | 19.09 | 18.70 | 18.69 | 7,559,235 | -0.36(-1.89%) |
Mar 23, 2015 | 18.97 | 19.18 | 18.92 | 19.05 | 3,417,214 | +0.14(+0.72%) |
Mar 20, 2015 | 19.00 | 19.17 | 18.91 | 18.92 | 7,217,685 | +0.02(+0.13%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.89 | 18.89 | 4,662,261 | -0.10(-0.51%) |
Mar 18, 2015 | 18.77 | 19.12 | 18.75 | 18.99 | 5,606,249 | +0.22(+1.15%) |
Mar 17, 2015 | 18.63 | 18.91 | 18.62 | 18.77 | 5,612,513 | -0.13(-0.68%) |
Mar 16, 2015 | 18.46 | 18.96 | 18.42 | 18.90 | 6,376,177 | +0.18(+0.98%) |
Mar 13, 2015 | 18.79 | 18.81 | 18.49 | 18.72 | 3,856,228 | -0.11(-0.59%) |
Mar 12, 2015 | 18.72 | 18.94 | 18.69 | 18.83 | 4,158,989 | +0.11(+0.60%) |
Mar 11, 2015 | 18.69 | 18.88 | 18.69 | 18.72 | 5,296,155 | +0.04(+0.21%) |
Mar 10, 2015 | 18.97 | 19.05 | 18.68 | 18.68 | 5,726,511 | -0.43(-2.26%) |
Mar 09, 2015 | 19.47 | 19.56 | 19.01 | 19.11 | 11,903,751 | +0.28(+1.48%) |
Mar 06, 2015 | 18.44 | 18.83 | 18.43 | 18.83 | 14,552,534 | +0.34(+1.81%) |
Mar 05, 2015 | 18.63 | 18.81 | 18.45 | 18.49 | 4,796,287 | -0.05(-0.26%) |
Mar 04, 2015 | 19.05 | 19.08 | 18.54 | 18.54 | 6,368,376 | -0.54(-2.81%) |
Mar 03, 2015 | 19.01 | 19.13 | 18.89 | 19.08 | 4,728,030 | -0.10(-0.54%) |