Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.20 | 21.25 | 20.86 | 20.87 | 3,963,338 | -0.40(-1.88%) |
May 28, 2015 | 21.13 | 21.31 | 21.06 | 21.27 | 3,037,549 | +0.05(+0.25%) |
May 27, 2015 | 20.99 | 21.25 | 20.87 | 21.21 | 2,269,813 | +0.25(+1.21%) |
May 26, 2015 | 21.00 | 21.07 | 20.81 | 20.96 | 3,249,705 | -0.12(-0.55%) |
May 22, 2015 | 21.41 | 21.07 | 21.07 | 21.07 | 3,307,665 | -0.36(-1.69%) |
May 21, 2015 | 20.99 | 21.51 | 20.86 | 21.44 | 4,979,503 | +0.37(+1.76%) |
May 20, 2015 | 21.47 | 21.47 | 21.02 | 21.07 | 3,933,497 | -0.34(-1.58%) |
May 19, 2015 | 21.12 | 21.53 | 21.12 | 21.41 | 6,063,076 | +0.44(+2.10%) |
May 18, 2015 | 20.60 | 20.99 | 20.55 | 20.97 | 2,719,701 | +0.31(+1.49%) |
May 15, 2015 | 20.92 | 20.95 | 20.64 | 20.66 | 5,016,946 | -0.28(-1.33%) |
May 14, 2015 | 20.59 | 20.98 | 20.43 | 20.94 | 5,442,425 | +0.52(+2.53%) |
May 13, 2015 | 20.31 | 20.57 | 20.22 | 20.42 | 3,935,345 | +0.12(+0.61%) |
May 12, 2015 | 20.35 | 20.38 | 20.08 | 20.30 | 3,292,369 | -0.22(-1.09%) |
May 11, 2015 | 20.33 | 20.61 | 20.22 | 20.52 | 6,410,086 | +0.13(+0.64%) |
May 08, 2015 | 20.65 | 20.84 | 20.33 | 20.39 | 6,209,540 | +0.05(+0.23%) |
May 07, 2015 | 20.12 | 20.42 | 20.10 | 20.34 | 6,160,916 | +0.22(+1.07%) |
May 06, 2015 | 20.69 | 20.78 | 19.90 | 20.13 | 9,785,993 | -0.50(-2.43%) |
May 05, 2015 | 21.00 | 21.20 | 20.61 | 20.63 | 6,418,499 | -0.48(-2.26%) |
May 04, 2015 | 20.94 | 21.17 | 20.86 | 21.10 | 6,289,219 | +0.19(+0.88%) |
May 01, 2015 | 20.41 | 21.11 | 20.32 | 20.92 | 5,372,370 | +0.50(+2.45%) |
Apr 30, 2015 | 20.57 | 20.70 | 20.28 | 20.42 | 6,057,191 | -0.22(-1.08%) |
Apr 29, 2015 | 20.70 | 20.77 | 20.43 | 20.64 | 5,852,893 | -0.12(-0.59%) |
Apr 28, 2015 | 20.44 | 20.97 | 20.37 | 20.77 | 12,816,934 | +0.50(+2.47%) |
Apr 27, 2015 | 20.31 | 20.61 | 20.16 | 20.26 | 9,131,714 | +0.08(+0.38%) |
Apr 24, 2015 | 20.20 | 20.30 | 20.05 | 20.19 | 3,482,986 | -0.01(-0.04%) |
Apr 23, 2015 | 20.42 | 20.43 | 20.04 | 20.20 | 6,243,726 | -0.50(-2.42%) |
Apr 22, 2015 | 20.55 | 20.79 | 20.42 | 20.70 | 7,953,807 | +0.39(+1.90%) |
Apr 21, 2015 | 19.93 | 20.44 | 19.88 | 20.31 | 5,210,030 | +0.45(+2.25%) |
Apr 20, 2015 | 19.89 | 20.05 | 19.77 | 19.86 | 4,143,815 | +0.09(+0.47%) |
Apr 17, 2015 | 19.75 | 19.86 | 19.63 | 19.77 | 4,747,605 | -0.17(-0.85%) |
Apr 16, 2015 | 20.37 | 20.40 | 19.86 | 19.94 | 4,628,931 | -0.49(-2.41%) |
Apr 15, 2015 | 20.44 | 20.69 | 20.36 | 20.43 | 3,635,037 | +0.06(+0.30%) |
Apr 14, 2015 | 20.36 | 20.49 | 20.15 | 20.37 | 2,967,249 | -0.02(-0.08%) |
Apr 13, 2015 | 20.21 | 20.62 | 20.21 | 20.39 | 2,362,226 | -0.09(-0.45%) |
Apr 10, 2015 | 20.30 | 20.50 | 20.21 | 20.48 | 2,444,002 | +0.20(+0.99%) |
Apr 09, 2015 | 20.26 | 20.32 | 20.10 | 20.28 | 2,493,988 | -0.01(-0.04%) |
Apr 08, 2015 | 20.17 | 20.41 | 20.13 | 20.29 | 4,849,784 | +0.09(+0.46%) |
Apr 07, 2015 | 20.66 | 20.68 | 20.19 | 20.20 | 3,893,196 | -0.45(-2.16%) |
Apr 06, 2015 | 20.43 | 20.66 | 20.33 | 20.64 | 5,701,631 | +0.19(+0.94%) |
Apr 02, 2015 | 19.99 | 20.45 | 20.45 | 20.45 | 8,257,736 | +0.42(+2.11%) |
Apr 01, 2015 | 20.59 | 20.59 | 19.95 | 20.03 | 4,909,909 | -0.48(-2.36%) |
Mar 31, 2015 | 20.23 | 20.69 | 20.15 | 20.51 | 4,695,854 | +0.19(+0.94%) |
Mar 30, 2015 | 20.26 | 20.64 | 20.20 | 20.32 | 5,722,403 | +0.18(+0.92%) |
Mar 27, 2015 | 19.86 | 20.20 | 19.75 | 20.13 | 3,350,587 | +0.28(+1.39%) |
Mar 26, 2015 | 20.01 | 20.09 | 19.79 | 19.86 | 3,926,897 | -0.22(-1.07%) |
Mar 25, 2015 | 20.58 | 20.68 | 20.00 | 20.07 | 4,523,049 | -0.51(-2.46%) |
Mar 24, 2015 | 20.42 | 20.81 | 20.29 | 20.58 | 3,197,203 | +0.13(+0.64%) |
Mar 23, 2015 | 20.59 | 20.71 | 20.40 | 20.45 | 3,257,461 | -0.11(-0.52%) |
Mar 20, 2015 | 20.18 | 20.68 | 20.17 | 20.56 | 5,374,857 | +0.38(+1.87%) |
Mar 19, 2015 | 20.08 | 20.20 | 19.95 | 20.18 | 3,260,001 | +0.05(+0.23%) |
Mar 18, 2015 | 19.73 | 20.24 | 19.58 | 20.13 | 4,047,017 | +0.28(+1.43%) |
Mar 17, 2015 | 20.05 | 20.06 | 19.80 | 19.85 | 4,231,761 | -0.35(-1.71%) |
Mar 16, 2015 | 20.40 | 20.48 | 20.20 | 20.20 | 3,174,039 | -0.13(-0.64%) |
Mar 13, 2015 | 20.65 | 20.66 | 20.17 | 20.33 | 3,673,194 | -0.35(-1.71%) |
Mar 12, 2015 | 20.26 | 20.68 | 20.20 | 20.68 | 4,131,793 | +0.57(+2.83%) |
Mar 11, 2015 | 20.09 | 20.20 | 19.93 | 20.11 | 3,013,340 | +0.03(+0.15%) |
Mar 10, 2015 | 19.90 | 20.19 | 19.78 | 20.08 | 5,281,143 | +0.04(+0.19%) |
Mar 09, 2015 | 20.02 | 20.15 | 19.96 | 20.04 | 2,579,689 | +0.09(+0.46%) |
Mar 06, 2015 | 20.50 | 20.50 | 19.92 | 19.95 | 4,058,269 | -0.66(-3.21%) |
Mar 05, 2015 | 20.33 | 20.68 | 20.33 | 20.61 | 3,998,913 | +0.27(+1.32%) |
Mar 04, 2015 | 20.14 | 20.36 | 19.95 | 20.34 | 4,207,283 | +0.07(+0.34%) |
Mar 03, 2015 | 20.32 | 20.38 | 20.21 | 20.27 | 2,959,508 | -0.11(-0.53%) |