Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.06 | 22.06 | 21.57 | 21.67 | 3,826,534 | -0.43(-1.95%) |
May 28, 2015 | 22.05 | 22.13 | 21.83 | 22.10 | 3,127,501 | -0.05(-0.24%) |
May 27, 2015 | 21.73 | 22.24 | 21.60 | 22.15 | 3,365,921 | +0.58(+2.68%) |
May 26, 2015 | 22.08 | 22.11 | 21.40 | 21.57 | 5,345,928 | -0.69(-3.08%) |
May 22, 2015 | 22.29 | 22.26 | 22.26 | 22.26 | 3,523,148 | -0.17(-0.74%) |
May 21, 2015 | 22.18 | 22.51 | 22.12 | 22.43 | 2,221,658 | +0.20(+0.89%) |
May 20, 2015 | 22.34 | 22.52 | 22.10 | 22.23 | 3,528,255 | -0.05(-0.21%) |
May 19, 2015 | 22.38 | 22.45 | 22.18 | 22.27 | 2,807,628 | -0.03(-0.16%) |
May 18, 2015 | 22.04 | 22.41 | 22.03 | 22.31 | 2,402,152 | +0.21(+0.94%) |
May 15, 2015 | 22.07 | 22.16 | 21.92 | 22.10 | 2,720,361 | +0.07(+0.34%) |
May 14, 2015 | 21.74 | 22.06 | 21.63 | 22.03 | 4,435,316 | +0.66(+3.08%) |
May 13, 2015 | 21.52 | 21.73 | 21.29 | 21.37 | 3,306,249 | +0.03(+0.12%) |
May 12, 2015 | 21.24 | 21.56 | 20.94 | 21.34 | 5,311,680 | -0.20(-0.94%) |
May 11, 2015 | 21.81 | 21.95 | 21.53 | 21.55 | 2,974,671 | -0.31(-1.43%) |
May 08, 2015 | 21.63 | 21.93 | 21.62 | 21.86 | 6,114,960 | +0.82(+3.91%) |
May 07, 2015 | 20.75 | 21.19 | 20.64 | 21.04 | 3,065,481 | +0.24(+1.14%) |
May 06, 2015 | 21.26 | 21.36 | 20.40 | 20.80 | 6,391,237 | -0.24(-1.15%) |
May 05, 2015 | 21.71 | 21.84 | 21.01 | 21.04 | 6,181,797 | -0.77(-3.51%) |
May 04, 2015 | 21.78 | 22.01 | 21.72 | 21.81 | 2,711,815 | +0.21(+0.96%) |
May 01, 2015 | 21.24 | 21.63 | 21.20 | 21.60 | 4,236,320 | +0.65(+3.10%) |
Apr 30, 2015 | 21.40 | 21.53 | 20.69 | 20.95 | 5,804,981 | -0.64(-2.97%) |
Apr 29, 2015 | 21.53 | 21.81 | 21.30 | 21.59 | 4,927,612 | -0.26(-1.18%) |
Apr 28, 2015 | 21.66 | 21.88 | 21.21 | 21.85 | 3,405,238 | +0.20(+0.92%) |
Apr 27, 2015 | 22.15 | 22.19 | 21.60 | 21.65 | 4,501,460 | -0.29(-1.30%) |
Apr 24, 2015 | 21.95 | 22.03 | 21.77 | 21.94 | 3,693,488 | +0.16(+0.74%) |
Apr 23, 2015 | 21.49 | 22.03 | 21.44 | 21.78 | 3,808,340 | +0.14(+0.66%) |
Apr 22, 2015 | 21.44 | 21.69 | 21.10 | 21.63 | 3,132,240 | +0.33(+1.53%) |
Apr 21, 2015 | 21.63 | 21.69 | 21.21 | 21.31 | 2,704,030 | -0.07(-0.32%) |
Apr 20, 2015 | 21.17 | 21.51 | 21.13 | 21.38 | 3,501,787 | +0.56(+2.68%) |
Apr 17, 2015 | 21.12 | 21.21 | 20.54 | 20.82 | 6,023,496 | -0.74(-3.44%) |
Apr 16, 2015 | 21.48 | 21.75 | 21.40 | 21.56 | 4,011,645 | -0.03(-0.16%) |
Apr 15, 2015 | 21.50 | 21.77 | 21.44 | 21.60 | 3,131,235 | +0.30(+1.41%) |
Apr 14, 2015 | 21.15 | 21.36 | 20.88 | 21.30 | 3,582,630 | +0.12(+0.56%) |
Apr 13, 2015 | 21.42 | 21.64 | 21.18 | 21.18 | 2,964,166 | -0.29(-1.36%) |
Apr 10, 2015 | 21.22 | 21.49 | 21.16 | 21.47 | 3,286,586 | +0.32(+1.53%) |
Apr 09, 2015 | 20.81 | 21.21 | 20.63 | 21.15 | 4,072,284 | +0.29(+1.39%) |
Apr 08, 2015 | 20.74 | 21.01 | 20.58 | 20.85 | 4,293,272 | +0.21(+1.02%) |
Apr 07, 2015 | 20.83 | 21.10 | 20.64 | 20.64 | 8,774,979 | -0.17(-0.81%) |
Apr 06, 2015 | 20.08 | 21.00 | 20.05 | 20.81 | 4,958,512 | +0.43(+2.12%) |
Apr 02, 2015 | 20.15 | 20.38 | 20.38 | 20.38 | 2,878,559 | +0.16(+0.81%) |
Apr 01, 2015 | 20.39 | 20.40 | 19.84 | 20.22 | 7,313,992 | -0.20(-0.97%) |
Mar 31, 2015 | 20.66 | 20.91 | 20.40 | 20.42 | 5,790,222 | -0.54(-2.60%) |
Mar 30, 2015 | 20.58 | 21.06 | 20.58 | 20.96 | 4,067,869 | +0.75(+3.70%) |
Mar 27, 2015 | 20.05 | 20.29 | 19.99 | 20.21 | 3,575,062 | +0.12(+0.60%) |
Mar 26, 2015 | 20.01 | 20.41 | 19.75 | 20.09 | 5,435,794 | -0.15(-0.73%) |
Mar 25, 2015 | 21.25 | 21.33 | 20.22 | 20.24 | 7,353,282 | -0.91(-4.32%) |
Mar 24, 2015 | 21.47 | 21.65 | 21.14 | 21.15 | 3,401,196 | -0.38(-1.76%) |
Mar 23, 2015 | 21.66 | 21.87 | 21.53 | 21.53 | 4,292,133 | -0.12(-0.54%) |
Mar 20, 2015 | 21.45 | 21.84 | 21.42 | 21.65 | 7,671,371 | +0.56(+2.67%) |
Mar 19, 2015 | 21.24 | 21.34 | 20.97 | 21.09 | 6,331,487 | -0.31(-1.46%) |
Mar 18, 2015 | 20.49 | 21.64 | 20.26 | 21.40 | 8,356,021 | +0.74(+3.60%) |
Mar 17, 2015 | 20.56 | 20.78 | 20.36 | 20.66 | 5,105,303 | -0.20(-0.96%) |
Mar 16, 2015 | 20.30 | 20.87 | 20.29 | 20.86 | 5,358,573 | +0.82(+4.09%) |
Mar 13, 2015 | 20.31 | 20.37 | 19.67 | 20.04 | 8,410,829 | -0.39(-1.92%) |
Mar 12, 2015 | 19.88 | 20.44 | 19.87 | 20.43 | 4,661,095 | +0.76(+3.89%) |
Mar 11, 2015 | 19.90 | 19.96 | 19.64 | 19.67 | 4,429,918 | -0.15(-0.75%) |
Mar 10, 2015 | 20.32 | 20.35 | 19.81 | 19.81 | 7,230,659 | -1.01(-4.86%) |
Mar 09, 2015 | 20.63 | 20.95 | 20.60 | 20.82 | 2,936,719 | +0.25(+1.23%) |
Mar 06, 2015 | 21.15 | 21.31 | 20.45 | 20.57 | 7,226,075 | -0.90(-4.20%) |
Mar 05, 2015 | 21.54 | 21.59 | 21.30 | 21.47 | 3,056,674 | +0.06(+0.26%) |
Mar 04, 2015 | 21.45 | 21.49 | 21.15 | 21.42 | 4,226,842 | -0.27(-1.23%) |
Mar 03, 2015 | 21.80 | 21.83 | 21.50 | 21.69 | 4,934,981 | -0.27(-1.25%) |