Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.19 | 21.24 | 20.85 | 20.86 | 3,964,856 | -0.40(-1.88%) |
May 28, 2015 | 21.12 | 21.30 | 21.05 | 21.26 | 3,038,712 | +0.05(+0.25%) |
May 27, 2015 | 20.98 | 21.24 | 20.87 | 21.20 | 2,270,682 | +0.25(+1.21%) |
May 26, 2015 | 20.99 | 21.07 | 20.80 | 20.95 | 3,250,949 | -0.12(-0.55%) |
May 22, 2015 | 21.41 | 21.07 | 21.07 | 21.07 | 3,308,932 | -0.36(-1.69%) |
May 21, 2015 | 20.98 | 21.50 | 20.85 | 21.43 | 4,981,409 | +0.37(+1.76%) |
May 20, 2015 | 21.47 | 21.47 | 21.01 | 21.06 | 3,935,003 | -0.34(-1.58%) |
May 19, 2015 | 21.11 | 21.52 | 21.11 | 21.40 | 6,065,397 | +0.44(+2.10%) |
May 18, 2015 | 20.59 | 20.98 | 20.54 | 20.96 | 2,720,742 | +0.31(+1.49%) |
May 15, 2015 | 20.91 | 20.94 | 20.63 | 20.65 | 5,018,867 | -0.28(-1.33%) |
May 14, 2015 | 20.58 | 20.97 | 20.42 | 20.93 | 5,444,509 | +0.52(+2.53%) |
May 13, 2015 | 20.30 | 20.57 | 20.21 | 20.41 | 3,936,851 | +0.12(+0.61%) |
May 12, 2015 | 20.34 | 20.37 | 20.07 | 20.29 | 3,293,629 | -0.22(-1.09%) |
May 11, 2015 | 20.32 | 20.60 | 20.21 | 20.51 | 6,412,540 | +0.13(+0.64%) |
May 08, 2015 | 20.64 | 20.83 | 20.33 | 20.38 | 6,211,917 | +0.05(+0.23%) |
May 07, 2015 | 20.11 | 20.41 | 20.09 | 20.33 | 6,163,275 | +0.22(+1.07%) |
May 06, 2015 | 20.68 | 20.77 | 19.89 | 20.12 | 9,789,739 | -0.50(-2.43%) |
May 05, 2015 | 21.00 | 21.19 | 20.60 | 20.62 | 6,420,957 | -0.48(-2.26%) |
May 04, 2015 | 20.93 | 21.16 | 20.85 | 21.10 | 6,291,627 | +0.19(+0.88%) |
May 01, 2015 | 20.40 | 21.10 | 20.31 | 20.91 | 5,374,426 | +0.50(+2.45%) |
Apr 30, 2015 | 20.57 | 20.69 | 20.27 | 20.41 | 6,059,510 | -0.22(-1.08%) |
Apr 29, 2015 | 20.70 | 20.76 | 20.43 | 20.63 | 5,855,134 | -0.12(-0.59%) |
Apr 28, 2015 | 20.43 | 20.97 | 20.36 | 20.76 | 12,821,840 | +0.50(+2.47%) |
Apr 27, 2015 | 20.30 | 20.60 | 20.16 | 20.26 | 9,135,210 | +0.08(+0.38%) |
Apr 24, 2015 | 20.19 | 20.29 | 20.04 | 20.18 | 3,484,320 | -0.01(-0.04%) |
Apr 23, 2015 | 20.41 | 20.42 | 20.03 | 20.19 | 6,246,116 | -0.50(-2.42%) |
Apr 22, 2015 | 20.54 | 20.78 | 20.41 | 20.69 | 7,956,852 | +0.39(+1.90%) |
Apr 21, 2015 | 19.92 | 20.43 | 19.87 | 20.30 | 5,212,025 | +0.45(+2.25%) |
Apr 20, 2015 | 19.89 | 20.04 | 19.76 | 19.86 | 4,145,401 | +0.09(+0.47%) |
Apr 17, 2015 | 19.74 | 19.85 | 19.63 | 19.76 | 4,749,423 | -0.17(-0.85%) |
Apr 16, 2015 | 20.36 | 20.39 | 19.85 | 19.93 | 4,630,703 | -0.49(-2.41%) |
Apr 15, 2015 | 20.43 | 20.68 | 20.36 | 20.43 | 3,636,428 | +0.06(+0.30%) |
Apr 14, 2015 | 20.36 | 20.48 | 20.14 | 20.36 | 2,968,385 | -0.02(-0.08%) |
Apr 13, 2015 | 20.20 | 20.61 | 20.20 | 20.38 | 2,363,131 | -0.09(-0.45%) |
Apr 10, 2015 | 20.29 | 20.49 | 20.20 | 20.47 | 2,444,938 | +0.20(+0.99%) |
Apr 09, 2015 | 20.26 | 20.31 | 20.09 | 20.27 | 2,494,943 | -0.01(-0.04%) |
Apr 08, 2015 | 20.16 | 20.40 | 20.12 | 20.28 | 4,851,641 | +0.09(+0.46%) |
Apr 07, 2015 | 20.66 | 20.67 | 20.18 | 20.19 | 3,894,688 | -0.45(-2.16%) |
Apr 06, 2015 | 20.43 | 20.66 | 20.33 | 20.63 | 5,703,814 | +0.19(+0.94%) |
Apr 02, 2015 | 19.98 | 20.44 | 20.44 | 20.44 | 8,260,898 | +0.42(+2.11%) |
Apr 01, 2015 | 20.59 | 20.59 | 19.94 | 20.02 | 4,911,790 | -0.48(-2.36%) |
Mar 31, 2015 | 20.23 | 20.69 | 20.14 | 20.50 | 4,697,653 | +0.19(+0.95%) |
Mar 30, 2015 | 20.26 | 20.63 | 20.19 | 20.31 | 5,724,595 | +0.18(+0.92%) |
Mar 27, 2015 | 19.86 | 20.19 | 19.74 | 20.13 | 3,351,870 | +0.28(+1.39%) |
Mar 26, 2015 | 20.00 | 20.08 | 19.78 | 19.85 | 3,928,401 | -0.22(-1.07%) |
Mar 25, 2015 | 20.57 | 20.67 | 19.99 | 20.06 | 4,524,781 | -0.51(-2.46%) |
Mar 24, 2015 | 20.41 | 20.80 | 20.28 | 20.57 | 3,198,427 | +0.13(+0.64%) |
Mar 23, 2015 | 20.58 | 20.70 | 20.39 | 20.44 | 3,258,709 | -0.11(-0.52%) |
Mar 20, 2015 | 20.17 | 20.67 | 20.16 | 20.55 | 5,376,916 | +0.38(+1.86%) |
Mar 19, 2015 | 20.07 | 20.20 | 19.94 | 20.17 | 3,261,250 | +0.05(+0.23%) |
Mar 18, 2015 | 19.73 | 20.23 | 19.57 | 20.13 | 4,048,567 | +0.28(+1.43%) |
Mar 17, 2015 | 20.04 | 20.06 | 19.80 | 19.84 | 4,233,381 | -0.35(-1.71%) |
Mar 16, 2015 | 20.39 | 20.47 | 20.19 | 20.19 | 3,175,255 | -0.13(-0.64%) |
Mar 13, 2015 | 20.64 | 20.66 | 20.16 | 20.32 | 3,674,600 | -0.35(-1.71%) |
Mar 12, 2015 | 20.25 | 20.68 | 20.20 | 20.67 | 4,133,375 | +0.57(+2.83%) |
Mar 11, 2015 | 20.08 | 20.19 | 19.93 | 20.10 | 3,014,494 | +0.03(+0.15%) |
Mar 10, 2015 | 19.90 | 20.18 | 19.77 | 20.07 | 5,283,166 | +0.04(+0.19%) |
Mar 09, 2015 | 20.01 | 20.15 | 19.95 | 20.03 | 2,580,677 | +0.09(+0.46%) |
Mar 06, 2015 | 20.49 | 20.49 | 19.91 | 19.94 | 4,059,823 | -0.66(-3.21%) |
Mar 05, 2015 | 20.33 | 20.67 | 20.32 | 20.60 | 4,000,445 | +0.27(+1.32%) |
Mar 04, 2015 | 20.13 | 20.36 | 19.94 | 20.33 | 4,208,895 | +0.07(+0.34%) |
Mar 03, 2015 | 20.31 | 20.37 | 20.20 | 20.26 | 2,960,641 | -0.11(-0.53%) |