Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.00 | 22.21 | 21.67 | 21.68 | 2,263,916 | -0.35(-1.57%) |
May 28, 2015 | 22.19 | 22.19 | 21.82 | 22.03 | 1,199,850 | -0.17(-0.75%) |
May 27, 2015 | 22.04 | 22.23 | 22.00 | 22.19 | 1,698,459 | +0.04(+0.20%) |
May 26, 2015 | 22.48 | 22.53 | 22.09 | 22.15 | 1,265,327 | -0.51(-2.23%) |
May 22, 2015 | 22.71 | 22.66 | 22.66 | 22.66 | 1,111,875 | -0.10(-0.44%) |
May 21, 2015 | 23.25 | 23.27 | 22.68 | 22.76 | 1,314,425 | -0.44(-1.90%) |
May 20, 2015 | 22.92 | 23.36 | 22.92 | 23.20 | 1,584,993 | +0.33(+1.45%) |
May 19, 2015 | 22.95 | 23.10 | 22.67 | 22.86 | 1,747,436 | -0.41(-1.77%) |
May 18, 2015 | 23.37 | 23.49 | 23.14 | 23.28 | 1,791,251 | -0.40(-1.71%) |
May 15, 2015 | 23.80 | 23.82 | 23.45 | 23.68 | 1,405,674 | -0.15(-0.64%) |
May 14, 2015 | 23.61 | 23.86 | 23.45 | 23.83 | 1,689,630 | +0.43(+1.82%) |
May 13, 2015 | 23.41 | 23.71 | 23.33 | 23.41 | 1,383,370 | +0.04(+0.15%) |
May 12, 2015 | 23.24 | 23.74 | 23.10 | 23.37 | 3,100,882 | +0.11(+0.47%) |
May 11, 2015 | 23.46 | 23.48 | 23.18 | 23.26 | 1,420,216 | -0.10(-0.43%) |
May 08, 2015 | 23.40 | 23.55 | 23.11 | 23.36 | 2,442,437 | +0.17(+0.75%) |
May 07, 2015 | 23.16 | 23.27 | 22.94 | 23.19 | 2,041,001 | -0.30(-1.29%) |
May 06, 2015 | 23.76 | 23.85 | 23.37 | 23.49 | 1,569,274 | -0.23(-0.97%) |
May 05, 2015 | 23.60 | 23.76 | 23.49 | 23.72 | 2,458,786 | +0.22(+0.95%) |
May 04, 2015 | 23.98 | 23.98 | 23.49 | 23.50 | 2,086,390 | -0.36(-1.51%) |
May 01, 2015 | 23.67 | 23.98 | 23.62 | 23.86 | 1,833,496 | +0.40(+1.72%) |
Apr 30, 2015 | 23.13 | 23.61 | 22.98 | 23.46 | 3,023,619 | +0.14(+0.62%) |
Apr 29, 2015 | 23.09 | 23.45 | 22.95 | 23.31 | 2,282,175 | +0.04(+0.19%) |
Apr 28, 2015 | 22.77 | 23.29 | 22.74 | 23.27 | 3,090,009 | +0.70(+3.09%) |
Apr 27, 2015 | 22.32 | 22.85 | 22.30 | 22.57 | 2,600,606 | +0.30(+1.33%) |
Apr 24, 2015 | 21.94 | 22.31 | 21.90 | 22.28 | 2,780,787 | +0.58(+2.65%) |
Apr 23, 2015 | 21.21 | 21.78 | 21.17 | 21.70 | 1,427,777 | +0.22(+1.01%) |
Apr 22, 2015 | 21.40 | 21.51 | 21.23 | 21.48 | 934,156 | +0.24(+1.15%) |
Apr 21, 2015 | 21.61 | 21.62 | 21.15 | 21.24 | 1,162,321 | -0.36(-1.67%) |
Apr 20, 2015 | 21.55 | 21.80 | 21.55 | 21.60 | 1,199,489 | +0.00(+0.00%) |
Apr 17, 2015 | 21.51 | 21.66 | 21.46 | 21.60 | 1,437,155 | -0.04(-0.20%) |
Apr 16, 2015 | 21.75 | 21.75 | 21.43 | 21.64 | 1,445,694 | +0.01(+0.03%) |
Apr 15, 2015 | 21.20 | 21.70 | 21.11 | 21.64 | 2,392,395 | +0.50(+2.35%) |
Apr 14, 2015 | 21.21 | 21.27 | 20.80 | 21.14 | 1,613,803 | +0.27(+1.28%) |
Apr 13, 2015 | 20.96 | 21.06 | 20.67 | 20.87 | 2,136,575 | -0.04(-0.17%) |
Apr 10, 2015 | 20.96 | 21.13 | 20.75 | 20.91 | 2,095,298 | -0.03(-0.14%) |
Apr 09, 2015 | 21.10 | 21.21 | 20.92 | 20.94 | 1,759,623 | -0.31(-1.46%) |
Apr 08, 2015 | 21.49 | 21.53 | 21.21 | 21.25 | 1,090,215 | +0.06(+0.27%) |
Apr 07, 2015 | 21.23 | 21.38 | 21.12 | 21.19 | 1,431,814 | -0.06(-0.30%) |
Apr 06, 2015 | 21.18 | 21.36 | 21.07 | 21.25 | 1,394,301 | +0.24(+1.16%) |
Apr 02, 2015 | 20.67 | 21.01 | 21.01 | 21.01 | 1,316,845 | +0.19(+0.93%) |
Apr 01, 2015 | 21.02 | 21.27 | 20.74 | 20.81 | 2,096,914 | -0.19(-0.93%) |
Mar 31, 2015 | 20.86 | 21.07 | 20.73 | 21.01 | 1,994,312 | -0.30(-1.39%) |
Mar 30, 2015 | 20.43 | 21.43 | 20.40 | 21.30 | 2,963,032 | +0.91(+4.45%) |
Mar 27, 2015 | 20.97 | 21.10 | 20.17 | 20.40 | 5,439,658 | -0.78(-3.67%) |
Mar 26, 2015 | 21.39 | 21.71 | 21.13 | 21.17 | 2,265,440 | -0.18(-0.84%) |
Mar 25, 2015 | 21.83 | 21.87 | 21.35 | 21.35 | 2,298,735 | -0.30(-1.36%) |
Mar 24, 2015 | 21.87 | 22.12 | 21.53 | 21.65 | 2,500,389 | -0.23(-1.05%) |
Mar 23, 2015 | 21.84 | 21.95 | 21.51 | 21.88 | 2,114,402 | +0.26(+1.20%) |
Mar 20, 2015 | 21.40 | 21.97 | 21.39 | 21.62 | 3,944,744 | +0.45(+2.11%) |
Mar 19, 2015 | 21.23 | 21.35 | 21.05 | 21.17 | 1,610,002 | -0.14(-0.64%) |
Mar 18, 2015 | 20.72 | 21.41 | 20.70 | 21.31 | 2,121,874 | +0.30(+1.44%) |
Mar 17, 2015 | 20.74 | 21.17 | 20.74 | 21.01 | 1,506,385 | +0.14(+0.66%) |
Mar 16, 2015 | 20.92 | 21.05 | 20.66 | 20.87 | 1,400,772 | +0.01(+0.03%) |
Mar 13, 2015 | 20.90 | 20.94 | 20.53 | 20.86 | 1,815,276 | -0.17(-0.79%) |
Mar 12, 2015 | 21.20 | 21.48 | 20.96 | 21.03 | 2,701,556 | +0.22(+1.04%) |
Mar 11, 2015 | 20.39 | 20.89 | 20.12 | 20.81 | 2,492,462 | +0.42(+2.05%) |
Mar 10, 2015 | 20.50 | 20.80 | 20.25 | 20.40 | 2,628,983 | -0.41(-1.97%) |
Mar 09, 2015 | 20.84 | 20.95 | 20.62 | 20.81 | 1,995,805 | +0.04(+0.21%) |
Mar 06, 2015 | 20.75 | 20.93 | 20.58 | 20.76 | 2,514,117 | -0.45(-2.10%) |
Mar 05, 2015 | 21.38 | 21.67 | 21.17 | 21.21 | 2,239,397 | -0.26(-1.21%) |
Mar 04, 2015 | 21.03 | 21.54 | 21.28 | 21.47 | 1,871,793 | +0.19(+0.88%) |
Mar 03, 2015 | 21.46 | 21.65 | 21.26 | 21.28 | 1,632,976 | -0.19(-0.87%) |