Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.72 | 20.93 | 20.65 | 20.80 | 4,565,108 | +0.11(+0.51%) |
May 28, 2015 | 20.52 | 20.74 | 20.49 | 20.70 | 3,239,367 | +0.16(+0.78%) |
May 27, 2015 | 20.25 | 20.59 | 20.19 | 20.54 | 5,833,812 | +0.31(+1.55%) |
May 26, 2015 | 20.39 | 20.46 | 20.16 | 20.22 | 3,168,100 | -0.27(-1.32%) |
May 22, 2015 | 20.40 | 20.49 | 20.49 | 20.49 | 2,205,942 | +0.00(+0.02%) |
May 21, 2015 | 20.62 | 20.62 | 20.30 | 20.49 | 8,087,000 | -0.12(-0.60%) |
May 20, 2015 | 20.53 | 20.76 | 20.44 | 20.61 | 3,984,332 | +0.15(+0.74%) |
May 19, 2015 | 20.64 | 20.71 | 20.39 | 20.46 | 4,451,755 | -0.13(-0.62%) |
May 18, 2015 | 20.69 | 20.75 | 20.52 | 20.59 | 4,893,790 | -0.12(-0.56%) |
May 15, 2015 | 21.01 | 21.03 | 20.64 | 20.70 | 4,946,272 | -0.25(-1.19%) |
May 14, 2015 | 20.93 | 21.07 | 20.80 | 20.95 | 3,966,619 | +0.08(+0.39%) |
May 13, 2015 | 20.76 | 21.01 | 20.50 | 20.87 | 3,594,300 | +0.24(+1.15%) |
May 12, 2015 | 20.67 | 20.76 | 20.35 | 20.64 | 4,945,658 | -0.12(-0.60%) |
May 11, 2015 | 20.58 | 20.81 | 20.41 | 20.76 | 5,562,584 | +0.17(+0.85%) |
May 08, 2015 | 20.18 | 21.01 | 20.11 | 20.58 | 9,795,521 | +0.66(+3.29%) |
May 07, 2015 | 19.85 | 20.16 | 19.85 | 19.93 | 3,771,625 | +0.13(+0.65%) |
May 06, 2015 | 20.07 | 20.08 | 19.64 | 19.80 | 5,084,723 | -0.18(-0.91%) |
May 05, 2015 | 20.43 | 20.52 | 19.98 | 19.98 | 4,161,547 | -0.55(-2.66%) |
May 04, 2015 | 20.54 | 20.58 | 20.46 | 20.53 | 3,840,560 | +0.11(+0.51%) |
May 01, 2015 | 20.21 | 20.49 | 20.12 | 20.43 | 3,443,078 | +0.39(+1.96%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.90 | 20.03 | 6,321,992 | +0.01(+0.07%) |
Apr 29, 2015 | 19.96 | 20.17 | 19.91 | 20.02 | 3,323,146 | -0.13(-0.67%) |
Apr 28, 2015 | 19.90 | 20.19 | 19.79 | 20.15 | 4,389,035 | +0.25(+1.25%) |
Apr 27, 2015 | 19.94 | 20.16 | 19.84 | 19.90 | 3,430,310 | +0.01(+0.04%) |
Apr 24, 2015 | 20.31 | 20.32 | 19.77 | 19.90 | 6,040,065 | -0.52(-2.55%) |
Apr 23, 2015 | 20.21 | 20.55 | 20.11 | 20.42 | 5,421,825 | -0.31(-1.48%) |
Apr 22, 2015 | 20.79 | 20.79 | 20.44 | 20.72 | 3,944,583 | +0.03(+0.15%) |
Apr 21, 2015 | 20.96 | 20.98 | 20.58 | 20.69 | 5,647,174 | -0.16(-0.78%) |
Apr 20, 2015 | 20.83 | 20.95 | 20.72 | 20.85 | 2,274,612 | +0.17(+0.83%) |
Apr 17, 2015 | 20.91 | 20.95 | 20.57 | 20.68 | 4,050,348 | -0.45(-2.11%) |
Apr 16, 2015 | 20.90 | 21.17 | 20.87 | 21.13 | 4,155,010 | +0.06(+0.30%) |
Apr 15, 2015 | 20.55 | 21.12 | 20.48 | 21.06 | 4,371,904 | +0.55(+2.68%) |
Apr 14, 2015 | 20.73 | 20.78 | 20.48 | 20.51 | 4,749,605 | -0.31(-1.47%) |
Apr 13, 2015 | 21.03 | 21.08 | 20.73 | 20.82 | 4,787,509 | -0.20(-0.94%) |
Apr 10, 2015 | 20.85 | 21.06 | 20.74 | 21.02 | 4,426,175 | +0.25(+1.21%) |
Apr 09, 2015 | 20.48 | 20.80 | 20.48 | 20.77 | 3,348,906 | +0.20(+0.99%) |
Apr 08, 2015 | 20.48 | 20.61 | 20.38 | 20.56 | 4,882,274 | -0.00(-0.02%) |
Apr 07, 2015 | 20.35 | 20.66 | 20.27 | 20.57 | 3,991,251 | +0.25(+1.25%) |
Apr 06, 2015 | 20.12 | 20.39 | 19.83 | 20.31 | 3,731,983 | +0.06(+0.29%) |
Apr 02, 2015 | 20.34 | 20.25 | 20.25 | 20.25 | 3,144,236 | -0.05(-0.27%) |
Apr 01, 2015 | 20.51 | 20.54 | 20.12 | 20.31 | 5,164,522 | -0.25(-1.21%) |
Mar 31, 2015 | 20.87 | 20.90 | 20.53 | 20.56 | 6,999,339 | -0.42(-1.98%) |
Mar 30, 2015 | 20.73 | 21.09 | 20.68 | 20.97 | 4,885,687 | +0.29(+1.39%) |
Mar 27, 2015 | 20.22 | 20.80 | 20.15 | 20.68 | 4,068,571 | +0.42(+2.06%) |
Mar 26, 2015 | 20.03 | 20.37 | 19.71 | 20.27 | 6,094,400 | +0.05(+0.25%) |
Mar 25, 2015 | 20.86 | 20.95 | 20.20 | 20.21 | 7,011,683 | -0.64(-3.08%) |
Mar 24, 2015 | 21.20 | 21.32 | 20.85 | 20.86 | 10,167,368 | -0.32(-1.50%) |
Mar 23, 2015 | 21.44 | 21.53 | 21.17 | 21.18 | 4,355,763 | -0.21(-0.97%) |
Mar 20, 2015 | 21.29 | 21.53 | 21.16 | 21.38 | 9,941,062 | +0.24(+1.13%) |
Mar 19, 2015 | 21.08 | 21.25 | 20.92 | 21.14 | 5,020,639 | +0.04(+0.18%) |
Mar 18, 2015 | 20.84 | 21.16 | 20.51 | 21.11 | 5,686,382 | +0.20(+0.97%) |
Mar 17, 2015 | 21.14 | 21.14 | 20.77 | 20.90 | 4,765,099 | -0.29(-1.39%) |
Mar 16, 2015 | 21.00 | 21.24 | 20.89 | 21.20 | 5,094,244 | +0.38(+1.84%) |
Mar 13, 2015 | 20.91 | 20.98 | 20.50 | 20.82 | 7,423,427 | -0.07(-0.34%) |
Mar 12, 2015 | 20.43 | 20.92 | 20.42 | 20.89 | 9,613,787 | +0.28(+1.38%) |
Mar 11, 2015 | 20.73 | 20.86 | 20.51 | 20.60 | 13,480,987 | -0.22(-1.04%) |
Mar 10, 2015 | 21.31 | 21.40 | 20.82 | 20.82 | 6,877,233 | -0.76(-3.51%) |
Mar 09, 2015 | 21.43 | 21.61 | 21.32 | 21.58 | 4,350,882 | +0.24(+1.14%) |
Mar 06, 2015 | 21.24 | 21.51 | 21.23 | 21.33 | 6,068,838 | -0.05(-0.26%) |
Mar 05, 2015 | 21.72 | 21.75 | 21.26 | 21.39 | 10,576,839 | -0.25(-1.17%) |
Mar 04, 2015 | 21.56 | 21.67 | 21.38 | 21.64 | 5,582,370 | +0.02(+0.10%) |
Mar 03, 2015 | 21.86 | 21.93 | 21.57 | 21.62 | 6,259,640 | -0.41(-1.87%) |