Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.62 | 22.65 | 22.32 | 22.36 | 5,000,430 | -0.27(-1.21%) |
May 28, 2015 | 22.67 | 22.71 | 22.43 | 22.64 | 5,191,673 | -0.03(-0.12%) |
May 27, 2015 | 22.68 | 22.71 | 22.49 | 22.67 | 6,768,108 | +0.03(+0.12%) |
May 26, 2015 | 22.39 | 22.69 | 22.26 | 22.64 | 8,651,828 | +0.16(+0.70%) |
May 22, 2015 | 22.31 | 22.48 | 22.48 | 22.48 | 5,696,537 | +0.10(+0.46%) |
May 21, 2015 | 22.38 | 22.47 | 22.28 | 22.38 | 3,921,987 | -0.06(-0.28%) |
May 20, 2015 | 22.49 | 22.60 | 22.38 | 22.44 | 4,438,827 | +0.01(+0.03%) |
May 19, 2015 | 21.98 | 22.48 | 21.98 | 22.43 | 6,349,827 | +0.41(+1.84%) |
May 18, 2015 | 22.20 | 22.23 | 21.98 | 22.03 | 4,072,778 | -0.19(-0.84%) |
May 15, 2015 | 22.40 | 22.42 | 22.16 | 22.21 | 3,851,880 | -0.13(-0.58%) |
May 14, 2015 | 22.12 | 22.44 | 22.05 | 22.34 | 4,861,301 | +0.34(+1.56%) |
May 13, 2015 | 22.07 | 22.23 | 21.97 | 22.00 | 4,957,536 | +0.05(+0.25%) |
May 12, 2015 | 22.14 | 22.19 | 21.86 | 21.94 | 4,498,127 | -0.30(-1.33%) |
May 11, 2015 | 22.25 | 22.34 | 22.07 | 22.24 | 6,687,868 | -0.10(-0.46%) |
May 08, 2015 | 22.25 | 22.53 | 22.25 | 22.34 | 6,509,482 | +0.34(+1.53%) |
May 07, 2015 | 21.46 | 22.06 | 21.37 | 22.01 | 6,531,896 | +0.60(+2.79%) |
May 06, 2015 | 21.38 | 21.50 | 21.33 | 21.41 | 5,993,291 | +0.03(+0.16%) |
May 05, 2015 | 21.65 | 21.71 | 21.34 | 21.37 | 4,519,033 | -0.32(-1.49%) |
May 04, 2015 | 21.94 | 22.03 | 21.60 | 21.70 | 7,389,704 | -0.29(-1.31%) |
May 01, 2015 | 21.56 | 22.08 | 21.40 | 21.99 | 12,173,681 | +0.34(+1.59%) |
Apr 30, 2015 | 21.70 | 21.75 | 21.46 | 21.64 | 6,639,222 | -0.15(-0.69%) |
Apr 29, 2015 | 21.96 | 22.06 | 21.73 | 21.79 | 3,885,956 | -0.31(-1.40%) |
Apr 28, 2015 | 22.03 | 22.21 | 21.94 | 22.10 | 4,185,784 | +0.01(+0.06%) |
Apr 27, 2015 | 22.23 | 22.29 | 22.03 | 22.09 | 5,299,063 | -0.12(-0.53%) |
Apr 24, 2015 | 21.88 | 22.30 | 21.88 | 22.21 | 6,109,915 | +0.32(+1.48%) |
Apr 23, 2015 | 21.79 | 21.98 | 21.67 | 21.88 | 3,128,234 | +0.08(+0.35%) |
Apr 22, 2015 | 21.72 | 21.84 | 21.64 | 21.81 | 3,405,054 | +0.10(+0.44%) |
Apr 21, 2015 | 21.86 | 21.97 | 21.69 | 21.71 | 4,002,448 | -0.08(-0.38%) |
Apr 20, 2015 | 21.74 | 21.90 | 21.74 | 21.79 | 12,881,697 | +0.12(+0.57%) |
Apr 17, 2015 | 21.98 | 22.04 | 21.65 | 21.67 | 5,169,145 | -0.41(-1.87%) |
Apr 16, 2015 | 21.90 | 22.18 | 21.61 | 22.08 | 5,103,837 | +0.09(+0.41%) |
Apr 15, 2015 | 22.03 | 22.08 | 21.93 | 21.99 | 4,601,626 | +0.02(+0.09%) |
Apr 14, 2015 | 22.05 | 22.13 | 21.87 | 21.97 | 6,230,272 | -0.14(-0.65%) |
Apr 13, 2015 | 22.12 | 22.22 | 22.03 | 22.12 | 3,689,438 | -0.03(-0.15%) |
Apr 10, 2015 | 22.14 | 22.28 | 22.12 | 22.15 | 3,168,453 | +0.06(+0.28%) |
Apr 09, 2015 | 22.19 | 22.26 | 22.03 | 22.09 | 4,402,366 | -0.14(-0.62%) |
Apr 08, 2015 | 22.14 | 22.23 | 22.01 | 22.23 | 4,554,698 | +0.14(+0.65%) |
Apr 07, 2015 | 22.36 | 22.39 | 22.07 | 22.08 | 6,092,247 | -0.25(-1.11%) |
Apr 06, 2015 | 22.36 | 22.49 | 22.27 | 22.33 | 10,214,686 | -0.09(-0.40%) |
Apr 02, 2015 | 22.54 | 22.42 | 22.42 | 22.42 | 6,568,794 | -0.15(-0.67%) |
Apr 01, 2015 | 22.78 | 22.80 | 22.44 | 22.57 | 4,229,170 | -0.20(-0.87%) |
Mar 31, 2015 | 22.69 | 23.05 | 22.64 | 22.77 | 5,142,546 | -0.01(-0.06%) |
Mar 30, 2015 | 22.81 | 22.90 | 22.62 | 22.78 | 3,862,769 | +0.08(+0.36%) |
Mar 27, 2015 | 22.71 | 22.89 | 22.65 | 22.70 | 3,464,452 | -0.01(-0.03%) |
Mar 26, 2015 | 22.80 | 22.91 | 22.49 | 22.71 | 5,766,387 | -0.15(-0.66%) |
Mar 25, 2015 | 23.54 | 23.54 | 22.85 | 22.86 | 6,610,248 | -0.70(-2.97%) |
Mar 24, 2015 | 23.57 | 23.69 | 23.49 | 23.56 | 3,671,184 | -0.05(-0.23%) |
Mar 23, 2015 | 23.66 | 23.74 | 23.53 | 23.61 | 3,525,907 | -0.05(-0.23%) |
Mar 20, 2015 | 23.48 | 23.73 | 23.22 | 23.67 | 7,109,593 | +0.39(+1.68%) |
Mar 19, 2015 | 23.35 | 23.53 | 23.25 | 23.28 | 3,434,712 | -0.16(-0.67%) |
Mar 18, 2015 | 22.97 | 23.53 | 22.78 | 23.43 | 4,986,035 | +0.45(+1.97%) |
Mar 17, 2015 | 23.07 | 23.24 | 22.98 | 22.98 | 3,181,230 | -0.15(-0.65%) |
Mar 16, 2015 | 22.82 | 23.20 | 22.81 | 23.13 | 3,990,179 | +0.43(+1.88%) |
Mar 13, 2015 | 23.11 | 23.13 | 22.60 | 22.71 | 6,015,485 | -0.47(-2.02%) |
Mar 12, 2015 | 23.04 | 23.28 | 22.94 | 23.17 | 3,983,125 | +0.24(+1.05%) |
Mar 11, 2015 | 22.86 | 23.01 | 22.79 | 22.93 | 3,726,929 | +0.10(+0.45%) |
Mar 10, 2015 | 22.81 | 23.06 | 22.78 | 22.83 | 4,801,025 | -0.21(-0.89%) |
Mar 09, 2015 | 22.68 | 23.14 | 22.67 | 23.04 | 5,932,463 | +0.35(+1.54%) |
Mar 06, 2015 | 23.27 | 23.33 | 22.54 | 22.69 | 9,681,593 | -0.76(-3.22%) |
Mar 05, 2015 | 23.60 | 23.72 | 23.43 | 23.44 | 3,771,839 | -0.10(-0.41%) |
Mar 04, 2015 | 23.79 | 23.91 | 23.48 | 23.54 | 3,900,629 | -0.37(-1.55%) |
Mar 03, 2015 | 24.04 | 24.10 | 23.72 | 23.91 | 4,491,630 | -0.27(-1.11%) |