Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.45 | 21.45 | 21.24 | 21.29 | 5,403,381 | -0.26(-1.19%) |
May 28, 2015 | 21.53 | 21.56 | 21.42 | 21.55 | 4,019,270 | -0.04(-0.19%) |
May 27, 2015 | 21.47 | 21.61 | 21.38 | 21.59 | 3,476,633 | +0.23(+1.07%) |
May 26, 2015 | 21.52 | 21.52 | 21.28 | 21.36 | 3,621,270 | -0.15(-0.71%) |
May 22, 2015 | 21.52 | 21.52 | 21.52 | 21.52 | 3,286,648 | +0.03(+0.16%) |
May 21, 2015 | 21.43 | 21.51 | 21.39 | 21.48 | 3,903,575 | +0.05(+0.23%) |
May 20, 2015 | 21.38 | 21.45 | 21.33 | 21.43 | 6,560,380 | +0.08(+0.36%) |
May 19, 2015 | 21.34 | 21.40 | 21.30 | 21.36 | 5,256,374 | +0.14(+0.65%) |
May 18, 2015 | 21.11 | 21.22 | 21.09 | 21.22 | 1,985,957 | +0.10(+0.46%) |
May 15, 2015 | 21.14 | 21.15 | 21.00 | 21.12 | 4,446,650 | +0.02(+0.10%) |
May 14, 2015 | 21.00 | 21.11 | 20.96 | 21.10 | 3,285,810 | +0.23(+1.09%) |
May 13, 2015 | 21.00 | 21.04 | 20.84 | 20.87 | 3,520,961 | -0.06(-0.26%) |
May 12, 2015 | 20.92 | 20.95 | 20.83 | 20.93 | 4,512,114 | -0.12(-0.56%) |
May 11, 2015 | 21.05 | 21.11 | 21.01 | 21.05 | 4,180,386 | -0.13(-0.62%) |
May 08, 2015 | 21.02 | 21.19 | 21.00 | 21.18 | 4,414,693 | +0.45(+2.17%) |
May 07, 2015 | 20.67 | 20.74 | 20.62 | 20.73 | 4,240,320 | +0.03(+0.17%) |
May 06, 2015 | 20.84 | 20.86 | 20.59 | 20.69 | 5,180,969 | -0.12(-0.60%) |
May 05, 2015 | 21.10 | 21.14 | 20.76 | 20.82 | 5,473,532 | -0.33(-1.54%) |
May 04, 2015 | 21.20 | 21.24 | 21.14 | 21.14 | 7,110,279 | -0.05(-0.23%) |
May 01, 2015 | 21.05 | 21.19 | 20.97 | 21.19 | 4,215,179 | +0.30(+1.42%) |
Apr 30, 2015 | 21.00 | 21.07 | 20.84 | 20.89 | 8,635,249 | -0.23(-1.08%) |
Apr 29, 2015 | 21.25 | 21.25 | 20.95 | 21.12 | 4,117,296 | -0.33(-1.55%) |
Apr 28, 2015 | 21.45 | 21.46 | 21.31 | 21.45 | 5,642,837 | -0.12(-0.55%) |
Apr 27, 2015 | 21.66 | 21.69 | 21.56 | 21.57 | 3,970,653 | +0.08(+0.39%) |
Apr 24, 2015 | 21.47 | 21.52 | 21.43 | 21.49 | 3,471,207 | +0.01(+0.06%) |
Apr 23, 2015 | 21.41 | 21.50 | 21.36 | 21.47 | 4,295,186 | -0.03(-0.16%) |
Apr 22, 2015 | 21.45 | 21.51 | 21.36 | 21.51 | 4,180,357 | +0.06(+0.26%) |
Apr 21, 2015 | 21.50 | 21.51 | 21.40 | 21.45 | 4,534,220 | +0.21(+0.98%) |
Apr 20, 2015 | 21.25 | 21.28 | 21.21 | 21.25 | 3,546,795 | +0.14(+0.66%) |
Apr 17, 2015 | 21.19 | 21.22 | 21.04 | 21.11 | 48,695,440 | -0.33(-1.52%) |
Apr 16, 2015 | 21.46 | 21.47 | 21.37 | 21.43 | 4,791,709 | -0.08(-0.39%) |
Apr 15, 2015 | 21.58 | 21.62 | 21.49 | 21.52 | 4,954,706 | +0.01(+0.06%) |
Apr 14, 2015 | 21.47 | 21.51 | 21.38 | 21.50 | 5,087,010 | +0.03(+0.16%) |
Apr 13, 2015 | 21.55 | 21.58 | 21.44 | 21.47 | 5,721,209 | -0.12(-0.58%) |
Apr 10, 2015 | 21.52 | 21.59 | 21.47 | 21.59 | 17,007,026 | +0.08(+0.39%) |
Apr 09, 2015 | 21.37 | 21.52 | 21.36 | 21.51 | 21,361,310 | +0.21(+0.97%) |
Apr 08, 2015 | 21.29 | 21.34 | 21.22 | 21.30 | 18,507,042 | +0.08(+0.39%) |
Apr 07, 2015 | 21.23 | 21.31 | 21.21 | 21.22 | 19,600,128 | +0.12(+0.56%) |
Apr 06, 2015 | 20.93 | 21.12 | 20.87 | 21.10 | 8,044,882 | +0.15(+0.69%) |
Apr 02, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 10,434,909 | +0.08(+0.36%) |
Apr 01, 2015 | 20.88 | 20.91 | 20.75 | 20.88 | 20,399,124 | +0.15(+0.70%) |
Mar 31, 2015 | 20.77 | 20.84 | 20.73 | 20.73 | 19,042,546 | -0.30(-1.45%) |
Mar 30, 2015 | 20.96 | 21.06 | 20.94 | 21.04 | 27,996,542 | +0.19(+0.90%) |
Mar 27, 2015 | 20.80 | 20.87 | 20.77 | 20.85 | 6,206,130 | +0.03(+0.17%) |
Mar 26, 2015 | 20.74 | 20.88 | 20.64 | 20.82 | 5,502,594 | -0.11(-0.53%) |
Mar 25, 2015 | 21.08 | 21.11 | 20.92 | 20.93 | 6,245,745 | -0.13(-0.62%) |
Mar 24, 2015 | 21.13 | 21.17 | 21.05 | 21.06 | 10,260,979 | +0.01(+0.07%) |
Mar 23, 2015 | 21.09 | 21.11 | 21.04 | 21.05 | 6,413,041 | -0.07(-0.33%) |
Mar 20, 2015 | 21.08 | 21.14 | 21.04 | 21.11 | 4,474,862 | +0.19(+0.93%) |
Mar 19, 2015 | 20.89 | 20.95 | 20.86 | 20.92 | 6,142,503 | +0.02(+0.10%) |
Mar 18, 2015 | 20.82 | 21.70 | 20.79 | 20.90 | 8,576,773 | +0.09(+0.43%) |
Mar 17, 2015 | 20.74 | 20.83 | 20.69 | 20.81 | 5,633,720 | -0.03(-0.13%) |
Mar 16, 2015 | 20.75 | 20.85 | 20.75 | 20.84 | 5,489,465 | +0.13(+0.64%) |
Mar 13, 2015 | 20.60 | 20.71 | 20.56 | 20.71 | 7,532,397 | +0.03(+0.17%) |
Mar 12, 2015 | 20.61 | 20.67 | 20.59 | 20.67 | 6,182,603 | +0.17(+0.81%) |
Mar 11, 2015 | 20.42 | 20.53 | 20.36 | 20.51 | 11,395,673 | +0.23(+1.13%) |
Mar 10, 2015 | 20.36 | 20.37 | 20.25 | 20.28 | 5,622,171 | -0.26(-1.28%) |
Mar 09, 2015 | 20.53 | 20.57 | 20.48 | 20.54 | 7,150,155 | +0.01(+0.07%) |
Mar 06, 2015 | 20.62 | 20.67 | 20.51 | 20.53 | 4,727,587 | -0.05(-0.25%) |
Mar 05, 2015 | 20.58 | 20.62 | 20.55 | 20.58 | 5,125,032 | +0.13(+0.63%) |
Mar 04, 2015 | 20.37 | 20.46 | 20.28 | 20.45 | 7,379,787 | +0.01(+0.03%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.35 | 20.44 | 5,198,919 | -0.15(-0.74%) |