Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.46 | 21.46 | 21.26 | 21.31 | 2,410,094 | -0.13(-0.61%) |
May 28, 2015 | 21.44 | 21.54 | 21.29 | 21.44 | 1,140,901 | -0.01(-0.03%) |
May 27, 2015 | 21.33 | 21.55 | 21.31 | 21.45 | 1,139,375 | +0.12(+0.58%) |
May 26, 2015 | 21.36 | 21.43 | 21.21 | 21.33 | 878,646 | -0.07(-0.31%) |
May 22, 2015 | 21.28 | 21.39 | 21.39 | 21.39 | 778,615 | +0.01(+0.07%) |
May 21, 2015 | 21.52 | 21.58 | 21.28 | 21.38 | 1,143,457 | -0.14(-0.67%) |
May 20, 2015 | 21.47 | 21.64 | 21.36 | 21.52 | 798,982 | +0.12(+0.58%) |
May 19, 2015 | 21.36 | 21.55 | 21.33 | 21.40 | 1,447,845 | -0.01(-0.07%) |
May 18, 2015 | 21.29 | 21.44 | 21.19 | 21.41 | 949,788 | +0.01(+0.07%) |
May 15, 2015 | 21.30 | 21.46 | 21.21 | 21.40 | 1,201,331 | +0.20(+0.92%) |
May 14, 2015 | 20.88 | 21.20 | 20.83 | 21.20 | 1,073,054 | +0.47(+2.27%) |
May 13, 2015 | 20.99 | 21.22 | 20.69 | 20.73 | 1,196,056 | -0.18(-0.87%) |
May 12, 2015 | 20.62 | 20.99 | 20.33 | 20.91 | 1,940,738 | +0.28(+1.34%) |
May 11, 2015 | 20.97 | 21.14 | 20.59 | 20.64 | 1,201,351 | -0.36(-1.73%) |
May 08, 2015 | 21.04 | 21.38 | 20.97 | 21.00 | 1,314,842 | +0.23(+1.12%) |
May 07, 2015 | 20.53 | 20.89 | 20.50 | 20.77 | 1,933,916 | +0.28(+1.38%) |
May 06, 2015 | 20.27 | 20.74 | 20.20 | 20.48 | 3,351,876 | +0.09(+0.43%) |
May 05, 2015 | 20.86 | 20.97 | 20.33 | 20.40 | 2,572,864 | -0.57(-2.73%) |
May 04, 2015 | 20.88 | 21.09 | 20.74 | 20.97 | 1,420,620 | +0.14(+0.70%) |
May 01, 2015 | 20.65 | 21.01 | 20.64 | 20.83 | 1,544,950 | +0.15(+0.74%) |
Apr 30, 2015 | 20.80 | 20.86 | 20.51 | 20.67 | 1,565,823 | -0.18(-0.87%) |
Apr 29, 2015 | 20.96 | 21.06 | 20.70 | 20.86 | 1,284,358 | -0.28(-1.30%) |
Apr 28, 2015 | 21.17 | 21.25 | 20.94 | 21.13 | 1,012,250 | -0.12(-0.55%) |
Apr 27, 2015 | 21.37 | 21.42 | 21.12 | 21.25 | 1,280,993 | -0.09(-0.41%) |
Apr 24, 2015 | 21.25 | 21.49 | 21.17 | 21.33 | 1,193,035 | +0.07(+0.31%) |
Apr 23, 2015 | 21.24 | 21.34 | 21.09 | 21.27 | 1,140,208 | -0.04(-0.17%) |
Apr 22, 2015 | 21.13 | 21.32 | 21.09 | 21.30 | 1,286,428 | +0.16(+0.75%) |
Apr 21, 2015 | 21.03 | 21.18 | 20.94 | 21.15 | 2,323,216 | +0.15(+0.69%) |
Apr 20, 2015 | 20.97 | 21.09 | 20.87 | 21.00 | 1,602,327 | +0.04(+0.17%) |
Apr 17, 2015 | 21.04 | 21.10 | 20.77 | 20.96 | 2,069,123 | -0.22(-1.03%) |
Apr 16, 2015 | 21.22 | 21.31 | 21.07 | 21.18 | 1,931,840 | -0.07(-0.34%) |
Apr 15, 2015 | 21.58 | 21.65 | 21.24 | 21.25 | 1,955,529 | -0.31(-1.45%) |
Apr 14, 2015 | 21.70 | 21.80 | 21.56 | 21.57 | 1,757,004 | -0.04(-0.17%) |
Apr 13, 2015 | 21.67 | 21.83 | 21.60 | 21.60 | 1,281,104 | -0.05(-0.23%) |
Apr 10, 2015 | 21.85 | 22.02 | 21.58 | 21.65 | 1,738,939 | -0.07(-0.30%) |
Apr 09, 2015 | 22.05 | 22.07 | 21.65 | 21.72 | 2,521,947 | -0.42(-1.90%) |
Apr 08, 2015 | 22.02 | 22.19 | 21.83 | 22.14 | 2,331,954 | +0.14(+0.63%) |
Apr 07, 2015 | 22.41 | 22.41 | 21.96 | 22.00 | 4,894,461 | -0.43(-1.91%) |
Apr 06, 2015 | 21.96 | 22.43 | 21.96 | 22.43 | 21,369,042 | +0.44(+1.98%) |
Apr 02, 2015 | 21.57 | 21.99 | 21.99 | 21.99 | 2,695,652 | +0.44(+2.05%) |
Apr 01, 2015 | 21.67 | 21.77 | 21.41 | 21.55 | 3,174,976 | -0.07(-0.34%) |
Mar 31, 2015 | 21.91 | 22.10 | 21.55 | 21.62 | 4,324,342 | -0.37(-1.68%) |
Mar 30, 2015 | 21.85 | 22.15 | 21.85 | 21.99 | 6,948,164 | +0.70(+3.30%) |
Mar 27, 2015 | 21.21 | 21.31 | 21.11 | 21.29 | 1,049,181 | +0.13(+0.62%) |
Mar 26, 2015 | 21.25 | 21.33 | 21.01 | 21.16 | 1,325,915 | -0.17(-0.78%) |
Mar 25, 2015 | 21.62 | 21.74 | 21.16 | 21.33 | 1,086,215 | -0.30(-1.37%) |
Mar 24, 2015 | 21.75 | 21.86 | 21.61 | 21.62 | 1,042,525 | -0.21(-0.96%) |
Mar 23, 2015 | 21.91 | 21.96 | 21.76 | 21.83 | 1,062,802 | -0.04(-0.20%) |
Mar 20, 2015 | 21.02 | 21.89 | 20.97 | 21.87 | 1,986,896 | +0.82(+3.90%) |
Mar 19, 2015 | 20.71 | 21.07 | 20.64 | 21.05 | 1,409,949 | +0.26(+1.25%) |
Mar 18, 2015 | 20.35 | 20.81 | 20.22 | 20.79 | 1,196,649 | +0.42(+2.05%) |
Mar 17, 2015 | 20.34 | 20.40 | 20.22 | 20.37 | 1,145,061 | +0.04(+0.18%) |
Mar 16, 2015 | 20.37 | 20.45 | 20.25 | 20.34 | 1,059,428 | +0.09(+0.43%) |
Mar 13, 2015 | 20.25 | 20.30 | 20.01 | 20.25 | 891,751 | +0.00(+0.00%) |
Mar 12, 2015 | 19.99 | 20.27 | 19.94 | 20.25 | 1,258,428 | +0.32(+1.63%) |
Mar 11, 2015 | 20.14 | 20.14 | 19.74 | 19.93 | 1,785,827 | -0.22(-1.07%) |
Mar 10, 2015 | 20.02 | 20.25 | 19.90 | 20.14 | 1,633,323 | +0.06(+0.32%) |
Mar 09, 2015 | 19.93 | 20.10 | 19.91 | 20.08 | 1,447,597 | +0.25(+1.27%) |
Mar 06, 2015 | 20.25 | 20.31 | 19.77 | 19.83 | 1,528,651 | -0.65(-3.17%) |
Mar 05, 2015 | 20.58 | 20.63 | 20.35 | 20.48 | 1,315,568 | +0.01(+0.04%) |
Mar 04, 2015 | 20.69 | 20.74 | 20.40 | 20.47 | 896,525 | -0.27(-1.32%) |
Mar 03, 2015 | 20.63 | 20.87 | 20.55 | 20.74 | 1,228,559 | +0.01(+0.07%) |