Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.61 | 21.81 | 21.35 | 21.44 | 1,617,252 | -0.17(-0.77%) |
May 28, 2015 | 21.79 | 21.80 | 21.60 | 21.61 | 895,175 | -0.21(-0.96%) |
May 27, 2015 | 21.50 | 21.93 | 21.48 | 21.82 | 1,430,153 | +0.33(+1.55%) |
May 26, 2015 | 21.93 | 21.97 | 21.48 | 21.48 | 1,134,001 | -0.44(-2.00%) |
May 22, 2015 | 21.93 | 21.92 | 21.92 | 21.92 | 611,806 | -0.11(-0.52%) |
May 21, 2015 | 22.25 | 22.29 | 21.92 | 22.04 | 1,495,157 | -0.19(-0.87%) |
May 20, 2015 | 22.15 | 22.35 | 22.04 | 22.23 | 1,339,723 | +0.13(+0.59%) |
May 19, 2015 | 21.97 | 22.22 | 21.82 | 22.10 | 3,201,629 | +0.18(+0.84%) |
May 18, 2015 | 21.74 | 21.98 | 21.73 | 21.91 | 2,489,821 | +0.20(+0.93%) |
May 15, 2015 | 21.53 | 22.10 | 21.34 | 21.71 | 2,978,804 | +0.38(+1.76%) |
May 14, 2015 | 21.66 | 21.75 | 21.24 | 21.34 | 1,699,516 | -0.18(-0.85%) |
May 13, 2015 | 21.52 | 21.74 | 21.25 | 21.52 | 2,080,024 | +0.07(+0.33%) |
May 12, 2015 | 21.25 | 21.48 | 21.06 | 21.45 | 1,214,777 | +0.11(+0.53%) |
May 11, 2015 | 21.17 | 21.45 | 21.16 | 21.34 | 1,746,236 | +0.11(+0.54%) |
May 08, 2015 | 21.42 | 21.47 | 21.11 | 21.22 | 1,783,726 | -0.06(-0.29%) |
May 07, 2015 | 21.27 | 21.46 | 20.98 | 21.28 | 2,186,340 | -0.04(-0.20%) |
May 06, 2015 | 21.35 | 21.41 | 21.06 | 21.33 | 1,413,046 | +0.09(+0.41%) |
May 05, 2015 | 21.03 | 21.49 | 21.01 | 21.24 | 3,551,698 | +0.18(+0.83%) |
May 04, 2015 | 21.75 | 21.76 | 20.96 | 21.06 | 5,945,225 | -0.67(-3.06%) |
May 01, 2015 | 21.76 | 21.80 | 21.51 | 21.73 | 2,243,372 | +0.12(+0.57%) |
Apr 30, 2015 | 21.00 | 21.78 | 20.91 | 21.61 | 7,948,237 | +0.65(+3.09%) |
Apr 29, 2015 | 21.06 | 21.12 | 20.67 | 20.96 | 7,228,997 | -0.04(-0.21%) |
Apr 28, 2015 | 21.00 | 21.02 | 20.53 | 21.00 | 6,684,177 | +0.87(+4.30%) |
Apr 27, 2015 | 20.27 | 20.51 | 20.08 | 20.14 | 2,668,167 | -0.09(-0.43%) |
Apr 24, 2015 | 20.16 | 20.54 | 20.12 | 20.22 | 1,788,547 | +0.05(+0.26%) |
Apr 23, 2015 | 19.87 | 20.26 | 19.87 | 20.17 | 710,450 | +0.32(+1.63%) |
Apr 22, 2015 | 19.83 | 19.96 | 19.69 | 19.85 | 925,119 | +0.04(+0.22%) |
Apr 21, 2015 | 19.77 | 19.99 | 19.62 | 19.80 | 915,083 | +0.11(+0.58%) |
Apr 20, 2015 | 19.93 | 20.04 | 19.56 | 19.69 | 763,032 | -0.17(-0.84%) |
Apr 17, 2015 | 20.10 | 20.10 | 19.80 | 19.86 | 855,002 | -0.33(-1.65%) |
Apr 16, 2015 | 20.24 | 20.29 | 20.08 | 20.19 | 1,036,139 | -0.11(-0.56%) |
Apr 15, 2015 | 19.81 | 20.45 | 19.73 | 20.30 | 1,765,614 | +0.06(+0.30%) |
Apr 14, 2015 | 19.76 | 20.25 | 19.66 | 20.24 | 1,086,757 | +0.50(+2.53%) |
Apr 13, 2015 | 19.87 | 20.04 | 19.50 | 19.74 | 857,624 | -0.18(-0.88%) |
Apr 10, 2015 | 19.62 | 19.94 | 19.56 | 19.92 | 895,493 | +0.33(+1.70%) |
Apr 09, 2015 | 19.73 | 19.86 | 19.42 | 19.59 | 866,205 | -0.12(-0.62%) |
Apr 08, 2015 | 19.85 | 20.00 | 19.45 | 19.71 | 1,288,268 | -0.14(-0.71%) |
Apr 07, 2015 | 19.97 | 20.11 | 19.66 | 19.85 | 1,473,060 | -0.15(-0.74%) |
Apr 06, 2015 | 20.08 | 20.36 | 19.94 | 20.00 | 1,366,745 | -0.24(-1.17%) |
Apr 02, 2015 | 20.41 | 20.23 | 20.23 | 20.23 | 1,274,234 | -0.19(-0.94%) |
Apr 01, 2015 | 20.20 | 20.64 | 20.19 | 20.43 | 1,996,415 | +0.18(+0.86%) |
Mar 31, 2015 | 19.86 | 20.29 | 19.82 | 20.25 | 1,599,273 | +0.32(+1.62%) |
Mar 30, 2015 | 19.95 | 20.10 | 19.85 | 19.93 | 804,630 | +0.10(+0.49%) |
Mar 27, 2015 | 19.50 | 19.92 | 19.31 | 19.83 | 1,027,563 | +0.34(+1.75%) |
Mar 26, 2015 | 19.48 | 19.76 | 19.43 | 19.49 | 878,530 | -0.24(-1.24%) |
Mar 25, 2015 | 19.76 | 19.87 | 19.59 | 19.73 | 817,160 | +0.04(+0.22%) |
Mar 24, 2015 | 20.01 | 20.01 | 19.55 | 19.69 | 1,586,813 | -0.32(-1.62%) |
Mar 23, 2015 | 20.24 | 20.57 | 20.01 | 20.01 | 1,687,009 | -0.18(-0.87%) |
Mar 20, 2015 | 20.52 | 20.67 | 20.16 | 20.19 | 1,767,067 | -0.24(-1.16%) |
Mar 19, 2015 | 20.31 | 20.48 | 20.23 | 20.43 | 976,812 | +0.03(+0.13%) |
Mar 18, 2015 | 20.15 | 20.55 | 20.05 | 20.40 | 1,206,043 | +0.23(+1.13%) |
Mar 17, 2015 | 19.93 | 20.22 | 19.83 | 20.17 | 1,284,694 | +0.13(+0.66%) |
Mar 16, 2015 | 19.39 | 20.22 | 19.39 | 20.04 | 2,077,043 | +0.72(+3.71%) |
Mar 13, 2015 | 19.38 | 19.44 | 19.09 | 19.32 | 880,077 | -0.06(-0.32%) |
Mar 12, 2015 | 18.85 | 19.49 | 18.81 | 19.38 | 2,528,926 | -0.18(-0.94%) |
Mar 11, 2015 | 19.28 | 19.66 | 19.16 | 19.57 | 942,931 | +0.23(+1.18%) |
Mar 10, 2015 | 19.30 | 19.71 | 19.29 | 19.34 | 1,703,737 | -0.13(-0.67%) |
Mar 09, 2015 | 19.70 | 19.70 | 19.17 | 19.47 | 1,363,691 | -0.16(-0.80%) |
Mar 06, 2015 | 18.89 | 19.83 | 18.85 | 19.63 | 4,309,799 | +0.55(+2.89%) |
Mar 05, 2015 | 19.16 | 19.20 | 18.86 | 19.08 | 1,236,068 | -0.11(-0.59%) |
Mar 04, 2015 | 19.20 | 19.28 | 19.27 | 19.19 | 976,516 | -0.08(-0.41%) |
Mar 03, 2015 | 19.15 | 19.34 | 18.73 | 19.27 | 1,829,932 | +0.04(+0.18%) |