Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.81 | 21.93 | 21.63 | 21.76 | 2,958,641 | -0.18(-0.84%) |
May 28, 2015 | 21.84 | 21.99 | 21.66 | 21.95 | 3,611,951 | -0.14(-0.65%) |
May 27, 2015 | 21.90 | 22.13 | 21.83 | 22.09 | 4,199,764 | +0.06(+0.29%) |
May 26, 2015 | 22.25 | 22.27 | 21.89 | 22.03 | 3,485,601 | -0.29(-1.29%) |
May 22, 2015 | 22.41 | 22.31 | 22.31 | 22.31 | 4,697,237 | -0.04(-0.20%) |
May 21, 2015 | 22.50 | 22.51 | 22.29 | 22.36 | 3,324,205 | +0.17(+0.76%) |
May 20, 2015 | 22.23 | 22.37 | 22.05 | 22.19 | 3,673,010 | +0.19(+0.86%) |
May 19, 2015 | 22.05 | 22.14 | 21.83 | 22.00 | 6,427,696 | -0.69(-3.05%) |
May 18, 2015 | 22.83 | 22.95 | 22.65 | 22.69 | 3,229,416 | -0.24(-1.06%) |
May 15, 2015 | 22.99 | 23.04 | 22.85 | 22.94 | 4,248,182 | -0.11(-0.50%) |
May 14, 2015 | 23.22 | 23.36 | 23.01 | 23.05 | 3,198,244 | -0.06(-0.26%) |
May 13, 2015 | 23.26 | 23.43 | 23.08 | 23.11 | 4,857,431 | -0.14(-0.62%) |
May 12, 2015 | 23.12 | 23.41 | 23.05 | 23.25 | 3,654,565 | -0.05(-0.23%) |
May 11, 2015 | 23.38 | 23.55 | 23.19 | 23.31 | 6,691,194 | +0.38(+1.67%) |
May 08, 2015 | 23.04 | 23.10 | 22.67 | 22.93 | 3,852,983 | +0.24(+1.07%) |
May 07, 2015 | 22.58 | 22.68 | 22.34 | 22.68 | 5,497,871 | -0.02(-0.11%) |
May 06, 2015 | 22.93 | 22.96 | 22.60 | 22.71 | 4,410,813 | -0.12(-0.52%) |
May 05, 2015 | 22.85 | 23.09 | 22.74 | 22.83 | 4,543,178 | +0.06(+0.26%) |
May 04, 2015 | 22.86 | 22.91 | 22.66 | 22.77 | 2,461,034 | -0.04(-0.17%) |
May 01, 2015 | 23.03 | 23.05 | 22.50 | 22.81 | 5,706,603 | +0.54(+2.41%) |
Apr 30, 2015 | 21.94 | 22.42 | 21.85 | 22.27 | 8,846,093 | -0.18(-0.82%) |
Apr 29, 2015 | 22.33 | 22.57 | 22.20 | 22.45 | 5,265,191 | -0.26(-1.14%) |
Apr 28, 2015 | 22.81 | 22.87 | 22.60 | 22.71 | 5,326,851 | +0.02(+0.11%) |
Apr 27, 2015 | 22.64 | 22.92 | 22.60 | 22.69 | 5,037,089 | -0.04(-0.20%) |
Apr 24, 2015 | 22.83 | 22.96 | 22.64 | 22.73 | 10,110,069 | +0.42(+1.89%) |
Apr 23, 2015 | 21.88 | 22.38 | 21.84 | 22.31 | 8,061,750 | +0.74(+3.41%) |
Apr 22, 2015 | 21.28 | 21.61 | 21.19 | 21.57 | 9,206,393 | +0.84(+4.03%) |
Apr 21, 2015 | 20.87 | 20.99 | 20.61 | 20.74 | 6,344,218 | -0.44(-2.09%) |
Apr 20, 2015 | 21.11 | 21.42 | 21.06 | 21.18 | 4,475,532 | +0.29(+1.38%) |
Apr 17, 2015 | 20.74 | 20.94 | 20.73 | 20.89 | 3,848,305 | -0.21(-1.01%) |
Apr 16, 2015 | 21.41 | 21.49 | 20.96 | 21.11 | 9,194,187 | -0.07(-0.33%) |
Apr 15, 2015 | 21.29 | 21.56 | 20.46 | 21.18 | 11,347,746 | -0.11(-0.54%) |
Apr 14, 2015 | 21.21 | 21.41 | 21.12 | 21.29 | 7,462,832 | +0.92(+4.54%) |
Apr 13, 2015 | 20.64 | 20.72 | 20.29 | 20.37 | 6,649,708 | -0.24(-1.18%) |
Apr 10, 2015 | 20.67 | 20.76 | 20.57 | 20.61 | 8,206,772 | -0.34(-1.61%) |
Apr 09, 2015 | 20.94 | 21.17 | 20.88 | 20.95 | 4,542,553 | -0.21(-0.99%) |
Apr 08, 2015 | 21.70 | 21.71 | 21.06 | 21.16 | 4,010,324 | +0.03(+0.16%) |
Apr 07, 2015 | 21.01 | 21.45 | 20.93 | 21.12 | 6,541,830 | +0.40(+1.92%) |
Apr 06, 2015 | 20.63 | 20.90 | 20.61 | 20.72 | 4,005,020 | +0.24(+1.17%) |
Apr 02, 2015 | 20.41 | 20.48 | 20.48 | 20.48 | 6,019,623 | +0.05(+0.24%) |
Apr 01, 2015 | 20.40 | 20.60 | 20.37 | 20.44 | 8,154,327 | -0.15(-0.72%) |
Mar 31, 2015 | 20.54 | 20.73 | 20.48 | 20.58 | 4,930,411 | -0.48(-2.29%) |
Mar 30, 2015 | 20.92 | 21.26 | 20.75 | 21.07 | 6,598,533 | +0.24(+1.17%) |
Mar 27, 2015 | 20.86 | 20.94 | 20.66 | 20.82 | 4,262,052 | -0.42(-1.97%) |
Mar 26, 2015 | 21.48 | 21.61 | 21.19 | 21.24 | 4,071,743 | -0.29(-1.34%) |
Mar 25, 2015 | 21.79 | 21.89 | 21.50 | 21.53 | 4,343,447 | +0.13(+0.60%) |
Mar 24, 2015 | 21.71 | 21.79 | 21.34 | 21.40 | 6,427,220 | -0.57(-2.60%) |
Mar 23, 2015 | 21.96 | 22.06 | 21.81 | 21.97 | 7,231,719 | +0.30(+1.40%) |
Mar 20, 2015 | 21.36 | 21.80 | 21.29 | 21.67 | 7,768,634 | +0.75(+3.56%) |
Mar 19, 2015 | 21.13 | 21.14 | 20.86 | 20.92 | 3,970,835 | -0.43(-2.00%) |
Mar 18, 2015 | 20.73 | 21.42 | 20.63 | 21.35 | 6,447,292 | +0.19(+0.92%) |
Mar 17, 2015 | 21.27 | 21.42 | 21.08 | 21.16 | 3,837,442 | +0.02(+0.09%) |
Mar 16, 2015 | 20.92 | 21.15 | 20.74 | 21.14 | 4,331,771 | +0.30(+1.46%) |
Mar 13, 2015 | 20.91 | 20.92 | 20.57 | 20.83 | 4,083,692 | -0.39(-1.83%) |
Mar 12, 2015 | 21.67 | 21.69 | 21.13 | 21.22 | 3,446,828 | +0.07(+0.35%) |
Mar 11, 2015 | 21.28 | 21.31 | 21.02 | 21.15 | 5,409,976 | -0.19(-0.89%) |
Mar 10, 2015 | 21.57 | 21.63 | 21.29 | 21.34 | 5,852,397 | -0.60(-2.74%) |
Mar 09, 2015 | 21.90 | 21.99 | 21.79 | 21.94 | 3,502,204 | -0.05(-0.25%) |
Mar 06, 2015 | 22.00 | 22.15 | 21.85 | 21.99 | 7,391,771 | -0.62(-2.73%) |
Mar 05, 2015 | 22.73 | 22.77 | 22.55 | 22.61 | 8,814,293 | -0.32(-1.41%) |
Mar 04, 2015 | 22.92 | 23.01 | 22.71 | 22.93 | 5,523,452 | -0.48(-2.06%) |
Mar 03, 2015 | 23.42 | 23.58 | 23.34 | 23.41 | 5,218,205 | -0.11(-0.45%) |