Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.63 | 22.66 | 22.33 | 22.37 | 4,999,207 | -0.27(-1.21%) |
May 28, 2015 | 22.68 | 22.71 | 22.43 | 22.64 | 5,190,403 | -0.03(-0.12%) |
May 27, 2015 | 22.68 | 22.71 | 22.49 | 22.67 | 6,766,452 | +0.03(+0.12%) |
May 26, 2015 | 22.40 | 22.69 | 22.27 | 22.64 | 8,649,712 | +0.16(+0.70%) |
May 22, 2015 | 22.31 | 22.49 | 22.49 | 22.49 | 5,695,144 | +0.10(+0.46%) |
May 21, 2015 | 22.39 | 22.47 | 22.28 | 22.38 | 3,921,027 | -0.06(-0.28%) |
May 20, 2015 | 22.49 | 22.61 | 22.39 | 22.44 | 4,437,742 | +0.01(+0.03%) |
May 19, 2015 | 21.98 | 22.48 | 21.98 | 22.44 | 6,348,274 | +0.41(+1.84%) |
May 18, 2015 | 22.20 | 22.24 | 21.98 | 22.03 | 4,071,781 | -0.19(-0.83%) |
May 15, 2015 | 22.41 | 22.42 | 22.16 | 22.22 | 3,850,938 | -0.13(-0.58%) |
May 14, 2015 | 22.12 | 22.44 | 22.06 | 22.35 | 4,860,112 | +0.34(+1.56%) |
May 13, 2015 | 22.08 | 22.23 | 21.98 | 22.00 | 4,956,324 | +0.05(+0.25%) |
May 12, 2015 | 22.15 | 22.20 | 21.87 | 21.95 | 4,497,027 | -0.30(-1.33%) |
May 11, 2015 | 22.26 | 22.35 | 22.07 | 22.25 | 6,686,232 | -0.10(-0.46%) |
May 08, 2015 | 22.26 | 22.54 | 22.26 | 22.35 | 6,507,890 | +0.34(+1.53%) |
May 07, 2015 | 21.46 | 22.07 | 21.37 | 22.01 | 6,530,299 | +0.60(+2.79%) |
May 06, 2015 | 21.39 | 21.50 | 21.34 | 21.41 | 5,991,825 | +0.03(+0.16%) |
May 05, 2015 | 21.65 | 21.72 | 21.35 | 21.38 | 4,517,927 | -0.32(-1.49%) |
May 04, 2015 | 21.95 | 22.03 | 21.61 | 21.70 | 7,387,896 | -0.29(-1.31%) |
May 01, 2015 | 21.57 | 22.08 | 21.41 | 21.99 | 12,170,704 | +0.34(+1.59%) |
Apr 30, 2015 | 21.71 | 21.76 | 21.47 | 21.65 | 6,637,598 | -0.15(-0.69%) |
Apr 29, 2015 | 21.96 | 22.07 | 21.74 | 21.80 | 3,885,006 | -0.31(-1.40%) |
Apr 28, 2015 | 22.03 | 22.21 | 21.94 | 22.11 | 4,184,760 | +0.01(+0.06%) |
Apr 27, 2015 | 22.24 | 22.29 | 22.04 | 22.09 | 5,297,767 | -0.12(-0.53%) |
Apr 24, 2015 | 21.88 | 22.30 | 21.88 | 22.21 | 6,108,421 | +0.32(+1.48%) |
Apr 23, 2015 | 21.80 | 21.98 | 21.68 | 21.89 | 3,127,469 | +0.08(+0.35%) |
Apr 22, 2015 | 21.72 | 21.85 | 21.65 | 21.81 | 3,404,221 | +0.10(+0.44%) |
Apr 21, 2015 | 21.86 | 21.98 | 21.70 | 21.72 | 4,001,469 | -0.08(-0.38%) |
Apr 20, 2015 | 21.74 | 21.90 | 21.74 | 21.80 | 12,878,546 | +0.12(+0.57%) |
Apr 17, 2015 | 21.98 | 22.04 | 21.65 | 21.68 | 5,167,881 | -0.41(-1.87%) |
Apr 16, 2015 | 21.91 | 22.19 | 21.62 | 22.09 | 5,102,589 | +0.09(+0.41%) |
Apr 15, 2015 | 22.04 | 22.08 | 21.94 | 22.00 | 4,600,500 | +0.02(+0.09%) |
Apr 14, 2015 | 22.05 | 22.14 | 21.87 | 21.98 | 6,228,749 | -0.14(-0.65%) |
Apr 13, 2015 | 22.13 | 22.22 | 22.04 | 22.12 | 3,688,536 | -0.03(-0.16%) |
Apr 10, 2015 | 22.15 | 22.29 | 22.12 | 22.16 | 3,167,678 | +0.06(+0.28%) |
Apr 09, 2015 | 22.20 | 22.27 | 22.04 | 22.09 | 4,401,289 | -0.14(-0.62%) |
Apr 08, 2015 | 22.15 | 22.23 | 22.02 | 22.23 | 4,553,584 | +0.14(+0.65%) |
Apr 07, 2015 | 22.36 | 22.40 | 22.08 | 22.09 | 6,090,757 | -0.25(-1.11%) |
Apr 06, 2015 | 22.36 | 22.50 | 22.28 | 22.33 | 10,212,188 | -0.09(-0.40%) |
Apr 02, 2015 | 22.55 | 22.42 | 22.42 | 22.42 | 6,567,188 | -0.15(-0.67%) |
Apr 01, 2015 | 22.79 | 22.80 | 22.45 | 22.57 | 4,228,135 | -0.20(-0.88%) |
Mar 31, 2015 | 22.70 | 23.06 | 22.64 | 22.77 | 5,141,288 | -0.01(-0.06%) |
Mar 30, 2015 | 22.82 | 22.90 | 22.62 | 22.79 | 3,861,824 | +0.08(+0.36%) |
Mar 27, 2015 | 22.71 | 22.89 | 22.65 | 22.71 | 3,463,605 | -0.01(-0.03%) |
Mar 26, 2015 | 22.81 | 22.91 | 22.49 | 22.71 | 5,764,977 | -0.15(-0.66%) |
Mar 25, 2015 | 23.55 | 23.55 | 22.86 | 22.86 | 6,608,631 | -0.70(-2.97%) |
Mar 24, 2015 | 23.58 | 23.69 | 23.50 | 23.56 | 3,670,286 | -0.05(-0.23%) |
Mar 23, 2015 | 23.67 | 23.74 | 23.54 | 23.62 | 3,525,044 | -0.05(-0.23%) |
Mar 20, 2015 | 23.48 | 23.74 | 23.22 | 23.67 | 7,107,854 | +0.39(+1.68%) |
Mar 19, 2015 | 23.35 | 23.54 | 23.26 | 23.28 | 3,433,872 | -0.16(-0.67%) |
Mar 18, 2015 | 22.97 | 23.54 | 22.79 | 23.44 | 4,984,815 | +0.45(+1.97%) |
Mar 17, 2015 | 23.08 | 23.24 | 22.98 | 22.99 | 3,180,452 | -0.15(-0.65%) |
Mar 16, 2015 | 22.82 | 23.21 | 22.82 | 23.14 | 3,989,203 | +0.43(+1.88%) |
Mar 13, 2015 | 23.11 | 23.13 | 22.61 | 22.71 | 6,014,014 | -0.47(-2.02%) |
Mar 12, 2015 | 23.05 | 23.29 | 22.95 | 23.18 | 3,982,151 | +0.24(+1.05%) |
Mar 11, 2015 | 22.87 | 23.01 | 22.79 | 22.94 | 3,726,018 | +0.10(+0.45%) |
Mar 10, 2015 | 22.82 | 23.07 | 22.78 | 22.84 | 4,799,851 | -0.21(-0.89%) |
Mar 09, 2015 | 22.68 | 23.15 | 22.67 | 23.04 | 5,931,012 | +0.35(+1.54%) |
Mar 06, 2015 | 23.28 | 23.34 | 22.55 | 22.69 | 9,679,225 | -0.76(-3.22%) |
Mar 05, 2015 | 23.61 | 23.72 | 23.43 | 23.45 | 3,770,917 | -0.10(-0.41%) |
Mar 04, 2015 | 23.80 | 23.91 | 23.49 | 23.54 | 3,899,675 | -0.37(-1.55%) |
Mar 03, 2015 | 24.05 | 24.11 | 23.73 | 23.91 | 4,490,532 | -0.27(-1.11%) |