Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.47 | 20.60 | 20.33 | 20.51 | 13,959,438 | +0.01(+0.07%) |
May 28, 2015 | 20.19 | 20.51 | 20.19 | 20.50 | 13,073,351 | +0.29(+1.43%) |
May 27, 2015 | 20.14 | 20.32 | 20.11 | 20.21 | 10,607,843 | +0.11(+0.57%) |
May 26, 2015 | 20.34 | 19.97 | 20.10 | 17,272,724 | -0.24(-1.17%) | |
May 22, 2015 | 20.33 | 20.33 | 20.33 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.39 | 20.44 | 20.26 | 20.32 | 6,738,224 | -0.07(-0.35%) |
May 20, 2015 | 20.39 | 20.57 | 20.34 | 20.39 | 9,906,705 | +0.00(+0.01%) |
May 19, 2015 | 20.20 | 20.50 | 20.13 | 20.39 | 7,689,702 | +0.04(+0.21%) |
May 18, 2015 | 20.26 | 20.46 | 20.24 | 20.35 | 9,820,659 | +0.03(+0.16%) |
May 15, 2015 | 20.14 | 20.33 | 20.13 | 20.32 | 14,781,679 | +0.21(+1.05%) |
May 14, 2015 | 20.01 | 20.14 | 19.98 | 20.11 | 9,166,973 | +0.18(+0.88%) |
May 13, 2015 | 19.92 | 20.17 | 19.84 | 19.93 | 11,568,629 | +0.06(+0.29%) |
May 12, 2015 | 19.81 | 19.96 | 19.66 | 19.87 | 10,341,228 | -0.02(-0.10%) |
May 11, 2015 | 20.09 | 20.26 | 19.86 | 19.89 | 10,147,063 | -0.24(-1.19%) |
May 08, 2015 | 20.28 | 20.46 | 19.97 | 20.13 | 12,490,637 | +0.12(+0.61%) |
May 07, 2015 | 20.02 | 20.08 | 19.91 | 20.01 | 10,951,307 | +0.11(+0.57%) |
May 06, 2015 | 19.89 | 20.04 | 19.71 | 19.90 | 15,289,820 | -0.02(-0.12%) |
May 05, 2015 | 20.33 | 20.39 | 19.80 | 19.92 | 15,882,332 | -0.52(-2.54%) |
May 04, 2015 | 20.26 | 20.67 | 20.17 | 20.44 | 15,430,850 | +0.17(+0.86%) |
May 01, 2015 | 20.09 | 20.29 | 19.93 | 20.26 | 11,427,176 | +0.19(+0.94%) |
Apr 30, 2015 | 20.35 | 20.47 | 19.94 | 20.08 | 18,930,752 | -0.35(-1.72%) |
Apr 29, 2015 | 20.53 | 20.80 | 20.36 | 20.43 | 11,648,164 | -0.28(-1.35%) |
Apr 28, 2015 | 20.55 | 20.79 | 20.48 | 20.71 | 10,129,185 | +0.06(+0.27%) |
Apr 27, 2015 | 20.97 | 20.97 | 20.57 | 20.65 | 9,068,706 | -0.24(-1.17%) |
Apr 24, 2015 | 20.73 | 21.04 | 20.67 | 20.90 | 7,697,117 | +0.15(+0.74%) |
Apr 23, 2015 | 20.57 | 20.80 | 20.52 | 20.74 | 8,474,324 | +0.20(+0.96%) |
Apr 22, 2015 | 20.61 | 20.66 | 20.42 | 20.55 | 9,167,782 | -0.02(-0.11%) |
Apr 21, 2015 | 20.79 | 20.92 | 20.52 | 20.57 | 9,857,792 | -0.22(-1.05%) |
Apr 20, 2015 | 20.56 | 20.95 | 20.51 | 20.79 | 12,161,252 | +0.27(+1.31%) |
Apr 17, 2015 | 20.54 | 20.73 | 20.44 | 20.52 | 7,508,266 | -0.12(-0.59%) |
Apr 16, 2015 | 20.65 | 20.77 | 20.48 | 20.64 | 8,509,979 | -0.08(-0.40%) |
Apr 15, 2015 | 20.81 | 21.01 | 20.72 | 20.72 | 8,090,713 | -0.04(-0.17%) |
Apr 14, 2015 | 20.72 | 20.84 | 20.67 | 20.76 | 5,242,999 | +0.12(+0.59%) |
Apr 13, 2015 | 20.78 | 20.85 | 20.61 | 20.64 | 6,017,074 | -0.23(-1.10%) |
Apr 10, 2015 | 20.74 | 20.92 | 20.67 | 20.87 | 4,693,261 | +0.18(+0.86%) |
Apr 09, 2015 | 20.66 | 20.71 | 20.48 | 20.69 | 6,639,514 | -0.01(-0.03%) |
Apr 08, 2015 | 20.68 | 20.75 | 20.55 | 20.69 | 7,177,453 | -0.05(-0.24%) |
Apr 07, 2015 | 20.97 | 21.04 | 20.72 | 20.74 | 5,238,676 | -0.25(-1.18%) |
Apr 06, 2015 | 20.93 | 21.21 | 20.91 | 20.99 | 8,429,559 | +0.16(+0.75%) |
Apr 02, 2015 | 20.84 | 20.84 | 20.84 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.67 | 20.92 | 20.46 | 20.84 | 9,512,531 | +0.14(+0.68%) |
Mar 31, 2015 | 20.78 | 20.88 | 20.57 | 20.70 | 11,519,581 | -0.14(-0.66%) |
Mar 30, 2015 | 20.75 | 20.90 | 20.64 | 20.83 | 7,983,195 | +0.24(+1.16%) |
Mar 27, 2015 | 20.48 | 20.69 | 20.44 | 20.59 | 7,626,773 | +0.16(+0.80%) |
Mar 26, 2015 | 20.45 | 20.64 | 20.35 | 20.43 | 8,611,373 | -0.14(-0.68%) |
Mar 25, 2015 | 20.85 | 20.93 | 20.57 | 20.57 | 8,553,300 | -0.28(-1.35%) |
Mar 24, 2015 | 20.95 | 21.16 | 20.84 | 20.85 | 10,601,189 | -0.18(-0.85%) |
Mar 23, 2015 | 20.90 | 21.12 | 20.90 | 21.03 | 12,163,655 | -0.05(-0.24%) |
Mar 20, 2015 | 21.08 | 21.26 | 20.85 | 21.08 | 34,461,000 | +0.10(+0.48%) |
Mar 19, 2015 | 21.18 | 21.38 | 20.88 | 20.98 | 14,327,211 | -0.28(-1.33%) |
Mar 18, 2015 | 20.54 | 21.36 | 20.49 | 21.26 | 19,063,848 | +0.72(+3.51%) |
Mar 17, 2015 | 20.49 | 20.69 | 20.43 | 20.54 | 10,824,529 | +0.06(+0.30%) |
Mar 16, 2015 | 20.23 | 20.68 | 20.21 | 20.48 | 17,199,352 | +0.47(+2.35%) |
Mar 13, 2015 | 19.96 | 20.08 | 19.79 | 20.01 | 16,684,997 | +0.02(+0.09%) |
Mar 12, 2015 | 19.65 | 20.14 | 19.63 | 19.99 | 16,338,399 | +0.51(+2.59%) |
Mar 11, 2015 | 19.61 | 19.70 | 19.40 | 19.49 | 11,410,274 | -0.00(-0.01%) |
Mar 10, 2015 | 19.39 | 19.80 | 19.39 | 19.49 | 17,238,908 | -0.19(-0.95%) |
Mar 09, 2015 | 19.65 | 19.80 | 19.61 | 19.68 | 12,272,922 | +0.05(+0.23%) |
Mar 06, 2015 | 20.06 | 20.06 | 19.54 | 19.63 | 15,701,499 | -0.68(-3.36%) |
Mar 05, 2015 | 20.25 | 20.48 | 20.21 | 20.31 | 9,888,183 | +0.15(+0.73%) |
Mar 04, 2015 | 20.30 | 20.10 | 20.17 | 14,975,759 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.32 | 20.28 | 10,100,865 | +0.08(+0.39%) |