Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.65 | 22.73 | 22.38 | 22.61 | 1,208,010 | -0.04(-0.16%) |
May 28, 2015 | 22.67 | 22.80 | 22.59 | 22.65 | 1,219,396 | -0.05(-0.20%) |
May 27, 2015 | 22.40 | 22.69 | 22.29 | 22.69 | 2,282,747 | +0.30(+1.36%) |
May 26, 2015 | 22.48 | 22.54 | 22.20 | 22.39 | 1,505,918 | -0.22(-0.98%) |
May 22, 2015 | 22.45 | 22.61 | 22.61 | 22.61 | 734,736 | +0.10(+0.45%) |
May 21, 2015 | 22.68 | 22.78 | 22.46 | 22.51 | 1,072,912 | -0.24(-1.05%) |
May 20, 2015 | 22.63 | 22.78 | 22.50 | 22.75 | 1,071,596 | +0.17(+0.77%) |
May 19, 2015 | 22.82 | 22.96 | 22.56 | 22.57 | 1,757,038 | -0.28(-1.21%) |
May 18, 2015 | 22.33 | 22.92 | 22.21 | 22.85 | 2,647,605 | +0.48(+2.14%) |
May 15, 2015 | 22.28 | 22.38 | 22.19 | 22.37 | 1,736,362 | +0.06(+0.29%) |
May 14, 2015 | 21.87 | 22.31 | 21.72 | 22.31 | 1,572,584 | +0.63(+2.89%) |
May 13, 2015 | 21.50 | 21.81 | 21.45 | 21.68 | 1,306,165 | +0.22(+1.03%) |
May 12, 2015 | 21.43 | 21.56 | 21.25 | 21.46 | 987,996 | -0.05(-0.21%) |
May 11, 2015 | 21.40 | 21.57 | 21.38 | 21.50 | 763,922 | +0.06(+0.30%) |
May 08, 2015 | 21.49 | 21.54 | 21.38 | 21.44 | 1,120,778 | +0.18(+0.86%) |
May 07, 2015 | 21.02 | 21.32 | 20.94 | 21.26 | 1,593,518 | +0.27(+1.27%) |
May 06, 2015 | 21.20 | 21.28 | 20.84 | 20.99 | 1,119,433 | -0.08(-0.39%) |
May 05, 2015 | 21.33 | 21.50 | 21.05 | 21.07 | 1,692,026 | -0.31(-1.46%) |
May 04, 2015 | 21.11 | 21.47 | 21.11 | 21.39 | 1,790,469 | +0.33(+1.57%) |
May 01, 2015 | 20.56 | 21.09 | 20.46 | 21.06 | 1,410,252 | +0.40(+1.95%) |
Apr 30, 2015 | 21.04 | 21.12 | 20.53 | 20.65 | 2,505,173 | -0.58(-2.72%) |
Apr 29, 2015 | 21.29 | 21.50 | 21.22 | 21.23 | 2,132,703 | -0.16(-0.77%) |
Apr 28, 2015 | 21.71 | 21.83 | 21.27 | 21.39 | 3,180,271 | -0.29(-1.35%) |
Apr 27, 2015 | 21.78 | 21.99 | 21.59 | 21.69 | 1,309,019 | -0.04(-0.17%) |
Apr 24, 2015 | 22.04 | 22.05 | 21.68 | 21.72 | 1,072,288 | -0.22(-1.00%) |
Apr 23, 2015 | 21.67 | 22.03 | 21.52 | 21.95 | 1,973,259 | +0.16(+0.72%) |
Apr 22, 2015 | 21.53 | 21.79 | 21.41 | 21.79 | 1,513,669 | +0.27(+1.24%) |
Apr 21, 2015 | 21.56 | 21.61 | 21.38 | 21.52 | 1,360,346 | +0.12(+0.56%) |
Apr 20, 2015 | 21.34 | 21.52 | 21.28 | 21.40 | 1,355,646 | +0.25(+1.17%) |
Apr 17, 2015 | 21.41 | 21.48 | 21.10 | 21.16 | 1,818,202 | -0.48(-2.20%) |
Apr 16, 2015 | 21.96 | 22.00 | 21.63 | 21.63 | 1,549,459 | -0.33(-1.50%) |
Apr 15, 2015 | 21.95 | 22.11 | 21.88 | 21.96 | 1,556,080 | +0.05(+0.21%) |
Apr 14, 2015 | 21.73 | 21.99 | 21.66 | 21.92 | 1,886,537 | +0.22(+1.01%) |
Apr 13, 2015 | 21.86 | 21.95 | 21.66 | 21.70 | 1,646,773 | -0.23(-1.05%) |
Apr 10, 2015 | 21.92 | 21.97 | 21.83 | 21.93 | 1,471,283 | +0.02(+0.08%) |
Apr 09, 2015 | 21.95 | 22.01 | 21.86 | 21.91 | 1,898,805 | -0.04(-0.17%) |
Apr 08, 2015 | 21.61 | 21.95 | 21.48 | 21.95 | 3,045,922 | +0.62(+2.92%) |
Apr 07, 2015 | 21.32 | 21.54 | 21.30 | 21.32 | 1,121,698 | -0.04(-0.17%) |
Apr 06, 2015 | 21.06 | 21.42 | 21.01 | 21.36 | 1,935,802 | +0.14(+0.65%) |
Apr 02, 2015 | 21.24 | 21.22 | 21.22 | 21.22 | 1,302,658 | -0.01(-0.04%) |
Apr 01, 2015 | 21.26 | 21.38 | 21.06 | 21.23 | 1,398,734 | -0.21(-0.98%) |
Mar 31, 2015 | 21.45 | 21.54 | 21.31 | 21.44 | 1,459,614 | -0.10(-0.47%) |
Mar 30, 2015 | 21.15 | 21.58 | 21.10 | 21.54 | 1,740,256 | +0.54(+2.58%) |
Mar 27, 2015 | 21.06 | 21.18 | 20.87 | 21.00 | 1,959,130 | +0.03(+0.13%) |
Mar 26, 2015 | 20.76 | 21.09 | 20.54 | 20.97 | 2,649,474 | +0.09(+0.44%) |
Mar 25, 2015 | 21.66 | 21.72 | 20.86 | 20.88 | 1,910,252 | -0.72(-3.35%) |
Mar 24, 2015 | 21.53 | 21.72 | 21.39 | 21.61 | 2,019,407 | +0.15(+0.68%) |
Mar 23, 2015 | 21.63 | 21.81 | 21.39 | 21.46 | 2,202,814 | -0.23(-1.06%) |
Mar 20, 2015 | 21.49 | 21.73 | 21.32 | 21.69 | 2,976,632 | +0.28(+1.28%) |
Mar 19, 2015 | 20.31 | 21.52 | 19.85 | 21.41 | 8,250,461 | +0.64(+3.09%) |
Mar 18, 2015 | 20.68 | 20.87 | 20.43 | 20.77 | 3,265,049 | +0.01(+0.04%) |
Mar 17, 2015 | 20.26 | 20.81 | 20.19 | 20.76 | 2,947,086 | +0.39(+1.89%) |
Mar 16, 2015 | 20.39 | 20.43 | 20.17 | 20.38 | 1,892,613 | +0.45(+2.26%) |
Mar 13, 2015 | 19.90 | 19.98 | 19.62 | 19.93 | 1,191,199 | +0.04(+0.18%) |
Mar 12, 2015 | 19.74 | 19.96 | 19.73 | 19.89 | 970,806 | +0.18(+0.93%) |
Mar 11, 2015 | 19.55 | 19.73 | 19.37 | 19.71 | 1,336,158 | +0.19(+0.99%) |
Mar 10, 2015 | 19.72 | 19.82 | 19.51 | 19.51 | 1,050,524 | -0.45(-2.25%) |
Mar 09, 2015 | 19.97 | 20.07 | 19.85 | 19.96 | 898,632 | +0.03(+0.14%) |
Mar 06, 2015 | 19.95 | 20.07 | 19.75 | 19.94 | 1,267,354 | -0.15(-0.73%) |
Mar 05, 2015 | 20.27 | 20.29 | 19.99 | 20.08 | 1,047,701 | -0.17(-0.86%) |
Mar 04, 2015 | 20.03 | 20.26 | 19.93 | 20.26 | 1,400,412 | +0.08(+0.41%) |
Mar 03, 2015 | 20.41 | 20.51 | 20.15 | 20.18 | 1,324,528 | -0.28(-1.35%) |