Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.29 | 22.38 | 21.98 | 22.03 | 1,551,666 | -0.28(-1.26%) |
May 28, 2015 | 22.35 | 22.47 | 22.16 | 22.32 | 563,326 | -0.09(-0.38%) |
May 27, 2015 | 22.04 | 22.43 | 22.03 | 22.40 | 655,403 | +0.33(+1.48%) |
May 26, 2015 | 22.32 | 22.34 | 22.01 | 22.07 | 696,057 | -0.24(-1.08%) |
May 22, 2015 | 22.31 | 22.32 | 22.32 | 22.32 | 509,132 | -0.05(-0.20%) |
May 21, 2015 | 22.51 | 22.56 | 22.20 | 22.36 | 543,923 | -0.16(-0.72%) |
May 20, 2015 | 22.54 | 22.68 | 22.41 | 22.52 | 1,090,185 | +0.03(+0.15%) |
May 19, 2015 | 22.33 | 22.65 | 22.28 | 22.49 | 1,353,861 | +0.08(+0.35%) |
May 18, 2015 | 22.27 | 22.47 | 22.17 | 22.41 | 1,290,412 | -0.02(-0.09%) |
May 15, 2015 | 22.45 | 22.60 | 22.45 | 22.43 | 1,176,909 | +0.04(+0.18%) |
May 14, 2015 | 21.87 | 22.54 | 21.80 | 22.39 | 1,121,836 | +0.56(+2.57%) |
May 13, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 1,436,908 | -0.16(-0.74%) |
May 12, 2015 | 21.72 | 22.08 | 21.45 | 22.00 | 938,683 | +0.14(+0.66%) |
May 11, 2015 | 22.11 | 22.28 | 21.71 | 21.85 | 1,021,199 | -0.34(-1.53%) |
May 08, 2015 | 22.13 | 22.46 | 22.05 | 22.19 | 1,129,224 | +0.37(+1.71%) |
May 07, 2015 | 21.44 | 21.85 | 21.37 | 21.82 | 1,068,003 | +0.39(+1.80%) |
May 06, 2015 | 21.46 | 21.52 | 21.28 | 21.43 | 807,445 | +0.00(+0.00%) |
May 05, 2015 | 21.82 | 21.92 | 21.37 | 21.43 | 1,104,104 | -0.50(-2.29%) |
May 04, 2015 | 21.88 | 21.97 | 21.78 | 21.94 | 1,677,774 | +0.14(+0.63%) |
May 01, 2015 | 21.47 | 21.81 | 21.36 | 21.80 | 1,820,847 | +0.40(+1.86%) |
Apr 30, 2015 | 21.67 | 21.85 | 21.18 | 21.40 | 1,243,381 | -0.34(-1.56%) |
Apr 29, 2015 | 22.29 | 22.51 | 21.62 | 21.74 | 957,819 | -0.54(-2.40%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.96 | 22.28 | 569,680 | +0.03(+0.15%) |
Apr 27, 2015 | 22.48 | 22.60 | 22.18 | 22.24 | 714,592 | -0.20(-0.90%) |
Apr 24, 2015 | 22.45 | 22.61 | 22.18 | 22.45 | 676,514 | +0.03(+0.15%) |
Apr 23, 2015 | 22.45 | 22.51 | 22.28 | 22.41 | 611,707 | -0.08(-0.35%) |
Apr 22, 2015 | 22.29 | 22.49 | 22.20 | 22.49 | 1,006,734 | +0.20(+0.91%) |
Apr 21, 2015 | 22.28 | 22.51 | 22.20 | 22.29 | 507,131 | +0.03(+0.15%) |
Apr 20, 2015 | 22.32 | 22.40 | 22.20 | 22.26 | 489,560 | +0.00(+0.00%) |
Apr 17, 2015 | 22.32 | 22.45 | 22.09 | 22.26 | 809,865 | -0.16(-0.70%) |
Apr 16, 2015 | 22.36 | 22.56 | 22.24 | 22.41 | 660,386 | -0.04(-0.17%) |
Apr 15, 2015 | 22.76 | 22.76 | 22.43 | 22.45 | 611,606 | -0.30(-1.32%) |
Apr 14, 2015 | 22.64 | 22.92 | 22.64 | 22.75 | 412,549 | +0.06(+0.26%) |
Apr 13, 2015 | 22.71 | 22.83 | 22.69 | 22.69 | 483,250 | -0.08(-0.34%) |
Apr 10, 2015 | 22.94 | 23.11 | 22.71 | 22.77 | 615,343 | -0.01(-0.03%) |
Apr 09, 2015 | 23.32 | 23.32 | 22.74 | 22.78 | 1,019,082 | -0.54(-2.30%) |
Apr 08, 2015 | 23.22 | 23.37 | 23.07 | 23.32 | 806,444 | +0.17(+0.73%) |
Apr 07, 2015 | 23.60 | 23.60 | 23.11 | 23.15 | 1,488,058 | -0.50(-2.13%) |
Apr 06, 2015 | 23.54 | 23.82 | 23.54 | 23.65 | 1,294,357 | +0.11(+0.47%) |
Apr 02, 2015 | 23.44 | 23.54 | 23.54 | 23.54 | 1,224,000 | +0.10(+0.42%) |
Apr 01, 2015 | 23.51 | 23.66 | 23.22 | 23.44 | 1,024,213 | -0.07(-0.28%) |
Mar 31, 2015 | 23.60 | 23.70 | 23.44 | 23.50 | 1,103,698 | -0.14(-0.61%) |
Mar 30, 2015 | 23.42 | 23.66 | 23.26 | 23.65 | 1,019,675 | +0.40(+1.71%) |
Mar 27, 2015 | 23.39 | 23.52 | 23.25 | 23.25 | 1,048,029 | -0.09(-0.39%) |
Mar 26, 2015 | 23.47 | 23.57 | 23.30 | 23.34 | 597,350 | -0.18(-0.75%) |
Mar 25, 2015 | 23.90 | 24.01 | 23.48 | 23.52 | 956,887 | -0.33(-1.37%) |
Mar 24, 2015 | 24.16 | 24.18 | 23.84 | 23.84 | 1,565,772 | -0.35(-1.43%) |
Mar 23, 2015 | 24.30 | 24.48 | 24.19 | 24.19 | 830,036 | -0.10(-0.43%) |
Mar 20, 2015 | 23.73 | 24.38 | 23.73 | 24.30 | 2,705,150 | +0.53(+2.23%) |
Mar 19, 2015 | 23.69 | 23.97 | 23.56 | 23.77 | 681,466 | -0.09(-0.38%) |
Mar 18, 2015 | 23.24 | 23.91 | 23.14 | 23.86 | 732,967 | +0.56(+2.41%) |
Mar 17, 2015 | 23.22 | 23.45 | 23.14 | 23.30 | 667,193 | +0.03(+0.14%) |
Mar 16, 2015 | 23.01 | 23.40 | 22.95 | 23.26 | 715,703 | +0.32(+1.40%) |
Mar 13, 2015 | 22.98 | 23.12 | 22.77 | 22.94 | 673,377 | -0.13(-0.57%) |
Mar 12, 2015 | 22.79 | 23.12 | 22.74 | 23.07 | 587,380 | +0.37(+1.61%) |
Mar 11, 2015 | 22.60 | 22.79 | 22.57 | 22.71 | 729,760 | +0.11(+0.49%) |
Mar 10, 2015 | 22.51 | 22.71 | 22.45 | 22.60 | 879,842 | -0.01(-0.03%) |
Mar 09, 2015 | 22.56 | 22.67 | 22.47 | 22.60 | 733,138 | +0.22(+0.99%) |
Mar 06, 2015 | 22.83 | 22.83 | 22.32 | 22.38 | 782,166 | -0.86(-3.68%) |
Mar 05, 2015 | 23.30 | 23.46 | 23.20 | 23.24 | 741,920 | +0.12(+0.52%) |
Mar 04, 2015 | 23.56 | 23.58 | 23.06 | 23.12 | 945,744 | -0.46(-1.95%) |
Mar 03, 2015 | 23.44 | 23.63 | 23.22 | 23.58 | 1,128,403 | +0.10(+0.44%) |