Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.63 | 22.71 | 22.36 | 22.59 | 1,208,958 | -0.04(-0.16%) |
May 28, 2015 | 22.66 | 22.78 | 22.57 | 22.63 | 1,220,353 | -0.05(-0.20%) |
May 27, 2015 | 22.38 | 22.67 | 22.27 | 22.67 | 2,284,538 | +0.30(+1.36%) |
May 26, 2015 | 22.46 | 22.53 | 22.18 | 22.37 | 1,507,100 | -0.22(-0.98%) |
May 22, 2015 | 22.44 | 22.59 | 22.59 | 22.59 | 735,313 | +0.10(+0.45%) |
May 21, 2015 | 22.66 | 22.77 | 22.44 | 22.49 | 1,073,753 | -0.24(-1.05%) |
May 20, 2015 | 22.61 | 22.77 | 22.48 | 22.73 | 1,072,436 | +0.17(+0.77%) |
May 19, 2015 | 22.80 | 22.94 | 22.55 | 22.55 | 1,758,417 | -0.28(-1.21%) |
May 18, 2015 | 22.32 | 22.90 | 22.20 | 22.83 | 2,649,682 | +0.48(+2.14%) |
May 15, 2015 | 22.26 | 22.36 | 22.17 | 22.35 | 1,737,724 | +0.06(+0.29%) |
May 14, 2015 | 21.86 | 22.30 | 21.70 | 22.29 | 1,573,817 | +0.63(+2.89%) |
May 13, 2015 | 21.48 | 21.79 | 21.43 | 21.66 | 1,307,190 | +0.22(+1.03%) |
May 12, 2015 | 21.41 | 21.54 | 21.23 | 21.44 | 988,771 | -0.05(-0.21%) |
May 11, 2015 | 21.39 | 21.55 | 21.36 | 21.49 | 764,521 | +0.06(+0.30%) |
May 08, 2015 | 21.47 | 21.52 | 21.36 | 21.42 | 1,121,657 | +0.18(+0.86%) |
May 07, 2015 | 21.00 | 21.30 | 20.92 | 21.24 | 1,594,769 | +0.27(+1.27%) |
May 06, 2015 | 21.19 | 21.27 | 20.83 | 20.97 | 1,120,311 | -0.08(-0.39%) |
May 05, 2015 | 21.31 | 21.48 | 21.03 | 21.06 | 1,693,354 | -0.31(-1.46%) |
May 04, 2015 | 21.09 | 21.45 | 21.09 | 21.37 | 1,791,874 | +0.33(+1.57%) |
May 01, 2015 | 20.54 | 21.08 | 20.44 | 21.04 | 1,411,359 | +0.40(+1.95%) |
Apr 30, 2015 | 21.02 | 21.10 | 20.51 | 20.64 | 2,507,139 | -0.58(-2.72%) |
Apr 29, 2015 | 21.28 | 21.49 | 21.20 | 21.21 | 2,134,377 | -0.16(-0.77%) |
Apr 28, 2015 | 21.69 | 21.82 | 21.25 | 21.38 | 3,182,767 | -0.29(-1.35%) |
Apr 27, 2015 | 21.76 | 21.97 | 21.57 | 21.67 | 1,310,046 | -0.04(-0.17%) |
Apr 24, 2015 | 22.02 | 22.03 | 21.66 | 21.71 | 1,073,130 | -0.22(-1.00%) |
Apr 23, 2015 | 21.65 | 22.01 | 21.51 | 21.93 | 1,974,807 | +0.16(+0.72%) |
Apr 22, 2015 | 21.52 | 21.77 | 21.40 | 21.77 | 1,514,856 | +0.27(+1.24%) |
Apr 21, 2015 | 21.54 | 21.60 | 21.36 | 21.51 | 1,361,414 | +0.12(+0.56%) |
Apr 20, 2015 | 21.32 | 21.51 | 21.26 | 21.39 | 1,356,710 | +0.25(+1.17%) |
Apr 17, 2015 | 21.40 | 21.46 | 21.08 | 21.14 | 1,819,629 | -0.48(-2.20%) |
Apr 16, 2015 | 21.95 | 21.98 | 21.62 | 21.62 | 1,550,674 | -0.33(-1.50%) |
Apr 15, 2015 | 21.94 | 22.09 | 21.86 | 21.95 | 1,557,301 | +0.05(+0.21%) |
Apr 14, 2015 | 21.72 | 21.97 | 21.64 | 21.90 | 1,888,017 | +0.22(+1.01%) |
Apr 13, 2015 | 21.85 | 21.93 | 21.64 | 21.68 | 1,648,065 | -0.23(-1.05%) |
Apr 10, 2015 | 21.90 | 21.96 | 21.81 | 21.91 | 1,472,437 | +0.02(+0.08%) |
Apr 09, 2015 | 21.93 | 21.99 | 21.85 | 21.89 | 1,900,295 | -0.04(-0.17%) |
Apr 08, 2015 | 21.59 | 21.94 | 21.46 | 21.93 | 3,048,312 | +0.62(+2.92%) |
Apr 07, 2015 | 21.30 | 21.52 | 21.29 | 21.30 | 1,122,578 | -0.04(-0.17%) |
Apr 06, 2015 | 21.04 | 21.41 | 20.99 | 21.34 | 1,937,321 | +0.14(+0.65%) |
Apr 02, 2015 | 21.22 | 21.20 | 21.20 | 21.20 | 1,303,680 | -0.01(-0.04%) |
Apr 01, 2015 | 21.24 | 21.36 | 21.04 | 21.21 | 1,399,831 | -0.21(-0.98%) |
Mar 31, 2015 | 21.43 | 21.52 | 21.30 | 21.42 | 1,460,759 | -0.10(-0.47%) |
Mar 30, 2015 | 21.13 | 21.56 | 21.08 | 21.52 | 1,741,621 | +0.54(+2.58%) |
Mar 27, 2015 | 21.04 | 21.17 | 20.86 | 20.98 | 1,960,667 | +0.03(+0.13%) |
Mar 26, 2015 | 20.75 | 21.08 | 20.53 | 20.96 | 2,651,553 | +0.09(+0.44%) |
Mar 25, 2015 | 21.64 | 21.70 | 20.85 | 20.86 | 1,911,751 | -0.72(-3.35%) |
Mar 24, 2015 | 21.52 | 21.71 | 21.38 | 21.59 | 2,020,991 | +0.15(+0.68%) |
Mar 23, 2015 | 21.62 | 21.79 | 21.37 | 21.44 | 2,204,542 | -0.23(-1.06%) |
Mar 20, 2015 | 21.47 | 21.72 | 21.31 | 21.67 | 2,978,967 | +0.27(+1.28%) |
Mar 19, 2015 | 20.30 | 21.51 | 19.84 | 21.40 | 8,256,934 | +0.64(+3.09%) |
Mar 18, 2015 | 20.66 | 20.86 | 20.42 | 20.75 | 3,267,611 | +0.01(+0.04%) |
Mar 17, 2015 | 20.24 | 20.79 | 20.18 | 20.75 | 2,949,398 | +0.38(+1.89%) |
Mar 16, 2015 | 20.37 | 20.42 | 20.15 | 20.36 | 1,894,098 | +0.45(+2.25%) |
Mar 13, 2015 | 19.88 | 19.97 | 19.60 | 19.91 | 1,192,134 | +0.04(+0.18%) |
Mar 12, 2015 | 19.73 | 19.94 | 19.71 | 19.88 | 971,568 | +0.18(+0.93%) |
Mar 11, 2015 | 19.54 | 19.72 | 19.35 | 19.69 | 1,337,206 | +0.19(+0.99%) |
Mar 10, 2015 | 19.70 | 19.80 | 19.50 | 19.50 | 1,051,348 | -0.45(-2.25%) |
Mar 09, 2015 | 19.96 | 20.06 | 19.84 | 19.95 | 899,337 | +0.03(+0.14%) |
Mar 06, 2015 | 19.93 | 20.06 | 19.73 | 19.92 | 1,268,349 | -0.15(-0.73%) |
Mar 05, 2015 | 20.25 | 20.27 | 19.98 | 20.07 | 1,048,523 | -0.17(-0.86%) |
Mar 04, 2015 | 20.01 | 20.24 | 19.91 | 20.24 | 1,401,511 | +0.08(+0.41%) |
Mar 03, 2015 | 20.40 | 20.50 | 20.13 | 20.16 | 1,325,567 | -0.27(-1.35%) |