Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.77 | 22.81 | 22.50 | 22.62 | 6,352,509 | -0.09(-0.38%) |
May 28, 2015 | 22.30 | 22.74 | 22.24 | 22.71 | 7,137,846 | +0.31(+1.37%) |
May 27, 2015 | 22.36 | 22.51 | 22.27 | 22.40 | 4,985,275 | +0.00(+0.00%) |
May 26, 2015 | 22.70 | 22.72 | 22.26 | 22.40 | 8,263,657 | -0.32(-1.43%) |
May 22, 2015 | 22.66 | 22.73 | 22.73 | 22.73 | 16,573,208 | +0.31(+1.37%) |
May 21, 2015 | 21.86 | 22.42 | 21.84 | 22.42 | 17,331,976 | +0.89(+4.15%) |
May 20, 2015 | 21.31 | 21.58 | 21.26 | 21.53 | 10,236,591 | +0.54(+2.60%) |
May 19, 2015 | 20.30 | 21.04 | 20.19 | 20.98 | 19,278,360 | -0.18(-0.85%) |
May 18, 2015 | 21.22 | 21.29 | 21.13 | 21.16 | 6,725,260 | -0.31(-1.43%) |
May 15, 2015 | 21.40 | 21.47 | 21.32 | 21.47 | 5,013,732 | +0.06(+0.30%) |
May 14, 2015 | 21.50 | 21.53 | 21.38 | 21.40 | 8,339,033 | +0.02(+0.08%) |
May 13, 2015 | 21.44 | 21.49 | 21.33 | 21.39 | 11,377,879 | +0.25(+1.18%) |
May 12, 2015 | 21.14 | 21.26 | 21.07 | 21.14 | 7,365,415 | +0.05(+0.25%) |
May 11, 2015 | 21.18 | 21.25 | 21.02 | 21.08 | 9,091,726 | +0.31(+1.48%) |
May 08, 2015 | 20.68 | 20.86 | 20.63 | 20.78 | 5,939,274 | +0.37(+1.79%) |
May 07, 2015 | 20.42 | 20.51 | 20.26 | 20.41 | 4,740,675 | -0.03(-0.14%) |
May 06, 2015 | 20.50 | 20.55 | 20.33 | 20.44 | 8,620,021 | +0.30(+1.50%) |
May 05, 2015 | 20.27 | 20.33 | 20.09 | 20.14 | 10,775,768 | -0.16(-0.80%) |
May 04, 2015 | 20.31 | 20.34 | 20.26 | 20.30 | 2,419,202 | +0.06(+0.29%) |
May 01, 2015 | 20.27 | 20.29 | 20.09 | 20.24 | 3,272,179 | -0.16(-0.77%) |
Apr 30, 2015 | 20.47 | 20.54 | 20.35 | 20.40 | 4,650,334 | -0.24(-1.18%) |
Apr 29, 2015 | 20.67 | 20.77 | 20.52 | 20.64 | 6,438,862 | +0.21(+1.05%) |
Apr 28, 2015 | 20.27 | 20.45 | 20.19 | 20.43 | 4,705,801 | +0.05(+0.23%) |
Apr 27, 2015 | 20.46 | 20.51 | 20.37 | 20.38 | 5,027,475 | -0.02(-0.09%) |
Apr 24, 2015 | 20.51 | 20.52 | 20.35 | 20.40 | 5,852,628 | +0.30(+1.50%) |
Apr 23, 2015 | 19.99 | 20.13 | 19.93 | 20.10 | 6,025,477 | +0.28(+1.40%) |
Apr 22, 2015 | 19.69 | 19.86 | 19.65 | 19.82 | 4,595,810 | +0.14(+0.74%) |
Apr 21, 2015 | 19.61 | 19.72 | 19.55 | 19.68 | 4,211,864 | -0.02(-0.12%) |
Apr 20, 2015 | 19.68 | 19.77 | 19.58 | 19.70 | 3,808,145 | +0.06(+0.29%) |
Apr 17, 2015 | 19.69 | 19.70 | 19.50 | 19.64 | 5,760,470 | -0.04(-0.21%) |
Apr 16, 2015 | 19.74 | 19.75 | 19.61 | 19.68 | 4,311,592 | +0.08(+0.41%) |
Apr 15, 2015 | 19.56 | 19.63 | 19.46 | 19.60 | 5,823,277 | -0.07(-0.35%) |
Apr 14, 2015 | 19.65 | 19.70 | 19.55 | 19.67 | 6,296,064 | +0.34(+1.77%) |
Apr 13, 2015 | 19.32 | 19.49 | 19.32 | 19.33 | 4,367,804 | -0.10(-0.54%) |
Apr 10, 2015 | 19.22 | 19.47 | 19.22 | 19.43 | 5,338,757 | +0.18(+0.93%) |
Apr 09, 2015 | 19.29 | 19.36 | 19.21 | 19.25 | 3,421,556 | +0.01(+0.06%) |
Apr 08, 2015 | 19.39 | 19.43 | 19.15 | 19.24 | 4,723,730 | +0.02(+0.09%) |
Apr 07, 2015 | 19.39 | 19.44 | 19.22 | 19.22 | 4,822,887 | +0.08(+0.42%) |
Apr 06, 2015 | 19.00 | 19.21 | 18.99 | 19.14 | 3,783,137 | +0.08(+0.43%) |
Apr 02, 2015 | 18.96 | 19.06 | 19.06 | 19.06 | 4,308,682 | +0.10(+0.55%) |
Apr 01, 2015 | 18.87 | 18.99 | 18.82 | 18.96 | 6,351,939 | +0.02(+0.09%) |
Mar 31, 2015 | 18.91 | 19.08 | 18.88 | 18.94 | 6,116,805 | -0.31(-1.63%) |
Mar 30, 2015 | 19.17 | 19.32 | 19.17 | 19.25 | 4,685,058 | -0.14(-0.72%) |
Mar 27, 2015 | 19.50 | 19.53 | 19.33 | 19.39 | 5,718,119 | +0.15(+0.78%) |
Mar 26, 2015 | 19.38 | 19.41 | 19.20 | 19.24 | 6,312,835 | -0.02(-0.12%) |
Mar 25, 2015 | 19.49 | 19.50 | 19.25 | 19.27 | 7,391,327 | -0.18(-0.92%) |
Mar 24, 2015 | 19.65 | 19.71 | 19.42 | 19.44 | 5,465,323 | -0.19(-0.97%) |
Mar 23, 2015 | 19.65 | 19.71 | 19.56 | 19.64 | 4,353,830 | -0.05(-0.24%) |
Mar 20, 2015 | 19.60 | 19.84 | 19.51 | 19.68 | 9,140,232 | +0.47(+2.44%) |
Mar 19, 2015 | 19.35 | 19.40 | 19.17 | 19.21 | 6,459,227 | -0.22(-1.13%) |
Mar 18, 2015 | 19.14 | 19.49 | 19.06 | 19.43 | 9,627,204 | +0.48(+2.54%) |
Mar 17, 2015 | 18.80 | 18.96 | 18.80 | 18.95 | 4,389,279 | -0.12(-0.61%) |
Mar 16, 2015 | 18.95 | 19.13 | 18.91 | 19.07 | 5,613,159 | +0.31(+1.64%) |
Mar 13, 2015 | 18.66 | 18.79 | 18.59 | 18.76 | 4,897,873 | -0.02(-0.09%) |
Mar 12, 2015 | 18.91 | 18.92 | 18.65 | 18.78 | 6,072,065 | +0.06(+0.31%) |
Mar 11, 2015 | 18.84 | 18.87 | 18.68 | 18.72 | 7,956,332 | -0.09(-0.46%) |
Mar 10, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 5,605,498 | -0.33(-1.73%) |
Mar 09, 2015 | 19.22 | 19.25 | 19.10 | 19.14 | 4,405,998 | +0.03(+0.15%) |
Mar 06, 2015 | 19.46 | 19.49 | 19.04 | 19.11 | 9,128,013 | -0.81(-4.07%) |
Mar 05, 2015 | 20.01 | 20.06 | 19.87 | 19.92 | 5,234,360 | -0.13(-0.66%) |
Mar 04, 2015 | 20.08 | 20.11 | 19.92 | 20.05 | 4,111,884 | -0.01(-0.06%) |
Mar 03, 2015 | 20.06 | 20.12 | 20.01 | 20.06 | 4,429,120 | +0.02(+0.12%) |