Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.22 | 22.22 | 21.93 | 22.02 | 1,427,734 | -0.32(-1.43%) |
May 28, 2015 | 22.34 | 22.36 | 22.19 | 22.34 | 815,103 | -0.03(-0.13%) |
May 27, 2015 | 22.17 | 22.40 | 22.16 | 22.37 | 1,442,228 | +0.28(+1.28%) |
May 26, 2015 | 22.22 | 22.25 | 21.99 | 22.09 | 1,034,010 | -0.26(-1.17%) |
May 22, 2015 | 22.37 | 22.35 | 22.35 | 22.35 | 803,476 | +0.02(+0.10%) |
May 21, 2015 | 22.29 | 22.36 | 22.21 | 22.32 | 826,406 | +0.07(+0.30%) |
May 20, 2015 | 22.23 | 22.30 | 22.17 | 22.26 | 1,986,126 | +0.07(+0.30%) |
May 19, 2015 | 22.20 | 22.25 | 22.15 | 22.19 | 1,111,080 | +0.20(+0.91%) |
May 18, 2015 | 21.88 | 22.00 | 21.82 | 21.99 | 1,268,011 | +0.11(+0.51%) |
May 15, 2015 | 21.92 | 21.95 | 21.70 | 21.88 | 488,841 | -0.07(-0.34%) |
May 14, 2015 | 21.85 | 21.97 | 21.82 | 21.95 | 1,060,851 | +0.30(+1.38%) |
May 13, 2015 | 21.84 | 21.87 | 21.65 | 21.65 | 1,035,301 | -0.12(-0.55%) |
May 12, 2015 | 21.76 | 21.80 | 21.64 | 21.77 | 1,349,364 | -0.17(-0.78%) |
May 11, 2015 | 21.96 | 22.04 | 21.91 | 21.94 | 993,812 | -0.05(-0.24%) |
May 08, 2015 | 21.83 | 22.03 | 21.78 | 22.00 | 1,564,894 | +0.54(+2.53%) |
May 07, 2015 | 21.52 | 21.54 | 21.38 | 21.45 | 1,784,028 | -0.04(-0.17%) |
May 06, 2015 | 21.65 | 21.66 | 21.38 | 21.49 | 2,025,721 | -0.10(-0.48%) |
May 05, 2015 | 21.96 | 21.97 | 21.55 | 21.59 | 1,898,160 | -0.44(-1.99%) |
May 04, 2015 | 22.08 | 22.08 | 21.97 | 22.03 | 3,387,820 | +0.07(+0.31%) |
May 01, 2015 | 21.78 | 21.97 | 21.74 | 21.97 | 1,043,728 | +0.25(+1.17%) |
Apr 30, 2015 | 21.85 | 21.89 | 21.65 | 21.71 | 6,932,144 | -0.15(-0.68%) |
Apr 29, 2015 | 22.03 | 22.04 | 21.68 | 21.86 | 1,791,036 | -0.44(-1.97%) |
Apr 28, 2015 | 22.29 | 22.32 | 22.13 | 22.30 | 1,659,051 | -0.17(-0.76%) |
Apr 27, 2015 | 22.55 | 22.59 | 22.45 | 22.47 | 2,226,166 | +0.15(+0.67%) |
Apr 24, 2015 | 22.31 | 22.38 | 22.26 | 22.32 | 1,456,430 | -0.01(-0.05%) |
Apr 23, 2015 | 22.26 | 22.38 | 22.20 | 22.34 | 1,850,458 | -0.05(-0.22%) |
Apr 22, 2015 | 22.32 | 22.38 | 22.21 | 22.38 | 2,416,110 | +0.03(+0.13%) |
Apr 21, 2015 | 22.43 | 22.45 | 22.30 | 22.35 | 1,855,756 | +0.16(+0.70%) |
Apr 20, 2015 | 22.20 | 22.26 | 22.18 | 22.20 | 1,357,345 | +0.16(+0.74%) |
Apr 17, 2015 | 22.18 | 22.20 | 21.97 | 22.03 | 1,984,417 | -0.39(-1.73%) |
Apr 16, 2015 | 22.51 | 22.51 | 22.37 | 22.42 | 1,093,798 | -0.16(-0.69%) |
Apr 15, 2015 | 22.64 | 22.64 | 22.56 | 22.58 | 1,771,779 | +0.01(+0.07%) |
Apr 14, 2015 | 22.51 | 22.56 | 22.44 | 22.56 | 1,388,887 | +0.05(+0.23%) |
Apr 13, 2015 | 22.58 | 22.62 | 22.48 | 22.51 | 1,595,490 | -0.10(-0.43%) |
Apr 10, 2015 | 22.53 | 22.62 | 22.50 | 22.61 | 1,264,955 | +0.14(+0.63%) |
Apr 09, 2015 | 22.35 | 22.50 | 22.33 | 22.47 | 2,018,209 | +0.25(+1.14%) |
Apr 08, 2015 | 22.24 | 22.24 | 22.12 | 22.21 | 1,382,289 | +0.05(+0.22%) |
Apr 07, 2015 | 22.15 | 22.26 | 22.15 | 22.16 | 1,132,506 | +0.15(+0.69%) |
Apr 06, 2015 | 21.91 | 22.08 | 21.69 | 22.01 | 1,085,739 | +0.09(+0.41%) |
Apr 02, 2015 | 21.89 | 21.92 | 21.92 | 21.92 | 1,314,901 | +0.05(+0.24%) |
Apr 01, 2015 | 21.90 | 21.94 | 21.77 | 21.87 | 3,451,912 | +0.16(+0.75%) |
Mar 31, 2015 | 21.72 | 21.83 | 21.66 | 21.71 | 1,256,654 | -0.28(-1.29%) |
Mar 30, 2015 | 21.89 | 22.01 | 21.89 | 21.99 | 2,906,169 | +0.21(+0.96%) |
Mar 27, 2015 | 21.74 | 21.80 | 21.71 | 21.78 | 679,692 | +0.04(+0.17%) |
Mar 26, 2015 | 21.62 | 21.81 | 21.54 | 21.74 | 1,087,896 | -0.12(-0.55%) |
Mar 25, 2015 | 22.03 | 22.05 | 21.86 | 21.86 | 1,936,932 | -0.16(-0.71%) |
Mar 24, 2015 | 22.13 | 22.16 | 22.02 | 22.02 | 1,179,042 | +0.03(+0.14%) |
Mar 23, 2015 | 22.03 | 22.08 | 21.98 | 21.99 | 2,952,733 | -0.11(-0.51%) |
Mar 20, 2015 | 22.07 | 22.15 | 22.00 | 22.10 | 1,297,297 | +0.23(+1.05%) |
Mar 19, 2015 | 21.82 | 21.91 | 21.77 | 21.87 | 1,295,626 | +0.02(+0.07%) |
Mar 18, 2015 | 21.78 | 21.99 | 21.74 | 21.86 | 2,325,796 | +0.07(+0.31%) |
Mar 17, 2015 | 21.70 | 21.81 | 21.63 | 21.79 | 1,836,376 | -0.04(-0.17%) |
Mar 16, 2015 | 21.71 | 21.84 | 21.70 | 21.83 | 2,018,036 | +0.14(+0.65%) |
Mar 13, 2015 | 21.53 | 21.68 | 21.50 | 21.68 | 1,976,079 | +0.09(+0.41%) |
Mar 12, 2015 | 21.60 | 21.60 | 21.51 | 21.59 | 1,806,417 | +0.09(+0.40%) |
Mar 11, 2015 | 21.42 | 21.54 | 21.36 | 21.51 | 3,890,891 | +0.26(+1.24%) |
Mar 10, 2015 | 21.38 | 21.38 | 21.21 | 21.24 | 995,822 | -0.27(-1.25%) |
Mar 09, 2015 | 21.51 | 21.54 | 21.45 | 21.51 | 1,907,830 | +0.02(+0.10%) |
Mar 06, 2015 | 21.57 | 21.62 | 21.46 | 21.49 | 1,687,094 | -0.09(-0.41%) |
Mar 05, 2015 | 21.57 | 21.62 | 21.53 | 21.58 | 1,973,333 | +0.17(+0.80%) |
Mar 04, 2015 | 21.29 | 21.44 | 21.21 | 21.41 | 1,146,586 | +0.07(+0.31%) |
Mar 03, 2015 | 21.43 | 21.44 | 21.29 | 21.34 | 1,937,790 | -0.19(-0.86%) |