Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.29 | 21.34 | 20.95 | 20.95 | 3,946,741 | -0.40(-1.88%) |
May 28, 2015 | 21.22 | 21.39 | 21.15 | 21.36 | 3,024,828 | +0.05(+0.25%) |
May 27, 2015 | 21.08 | 21.34 | 20.96 | 21.30 | 2,260,307 | +0.26(+1.21%) |
May 26, 2015 | 21.09 | 21.16 | 20.90 | 21.05 | 3,236,096 | -0.12(-0.55%) |
May 22, 2015 | 21.50 | 21.16 | 21.16 | 21.16 | 3,293,814 | -0.36(-1.69%) |
May 21, 2015 | 21.08 | 21.60 | 20.95 | 21.53 | 4,958,650 | +0.37(+1.76%) |
May 20, 2015 | 21.57 | 21.57 | 21.11 | 21.16 | 3,917,025 | -0.34(-1.58%) |
May 19, 2015 | 21.21 | 21.62 | 21.21 | 21.50 | 6,037,685 | +0.44(+2.10%) |
May 18, 2015 | 20.68 | 21.08 | 20.64 | 21.05 | 2,708,312 | +0.31(+1.49%) |
May 15, 2015 | 21.01 | 21.04 | 20.73 | 20.74 | 4,995,937 | -0.28(-1.33%) |
May 14, 2015 | 20.68 | 21.07 | 20.51 | 21.02 | 5,419,634 | +0.52(+2.53%) |
May 13, 2015 | 20.40 | 20.66 | 20.30 | 20.50 | 3,918,865 | +0.12(+0.61%) |
May 12, 2015 | 20.44 | 20.47 | 20.16 | 20.38 | 3,278,581 | -0.22(-1.09%) |
May 11, 2015 | 20.41 | 20.70 | 20.31 | 20.61 | 6,383,243 | +0.13(+0.64%) |
May 08, 2015 | 20.74 | 20.92 | 20.42 | 20.47 | 6,183,536 | +0.05(+0.23%) |
May 07, 2015 | 20.20 | 20.50 | 20.18 | 20.43 | 6,135,116 | +0.22(+1.07%) |
May 06, 2015 | 20.78 | 20.87 | 19.99 | 20.21 | 9,745,012 | -0.50(-2.43%) |
May 05, 2015 | 21.09 | 21.29 | 20.70 | 20.71 | 6,391,621 | -0.48(-2.26%) |
May 04, 2015 | 21.02 | 21.26 | 20.95 | 21.19 | 6,262,882 | +0.19(+0.88%) |
May 01, 2015 | 20.50 | 21.20 | 20.40 | 21.01 | 5,349,872 | +0.50(+2.45%) |
Apr 30, 2015 | 20.66 | 20.78 | 20.36 | 20.50 | 6,031,825 | -0.22(-1.08%) |
Apr 29, 2015 | 20.79 | 20.85 | 20.52 | 20.73 | 5,828,383 | -0.12(-0.59%) |
Apr 28, 2015 | 20.53 | 21.06 | 20.46 | 20.85 | 12,763,260 | +0.50(+2.47%) |
Apr 27, 2015 | 20.40 | 20.70 | 20.25 | 20.35 | 9,093,473 | +0.08(+0.38%) |
Apr 24, 2015 | 20.28 | 20.38 | 20.13 | 20.27 | 3,468,400 | -0.01(-0.04%) |
Apr 23, 2015 | 20.50 | 20.51 | 20.13 | 20.28 | 6,217,579 | -0.50(-2.42%) |
Apr 22, 2015 | 20.64 | 20.88 | 20.50 | 20.78 | 7,920,499 | +0.39(+1.90%) |
Apr 21, 2015 | 20.01 | 20.53 | 19.96 | 20.40 | 5,188,212 | +0.45(+2.25%) |
Apr 20, 2015 | 19.98 | 20.13 | 19.85 | 19.95 | 4,126,462 | +0.09(+0.47%) |
Apr 17, 2015 | 19.83 | 19.94 | 19.72 | 19.85 | 4,727,724 | -0.17(-0.85%) |
Apr 16, 2015 | 20.46 | 20.48 | 19.94 | 20.02 | 4,609,546 | -0.50(-2.41%) |
Apr 15, 2015 | 20.53 | 20.78 | 20.45 | 20.52 | 3,619,814 | +0.06(+0.30%) |
Apr 14, 2015 | 20.45 | 20.57 | 20.23 | 20.46 | 2,954,823 | -0.02(-0.08%) |
Apr 13, 2015 | 20.30 | 20.71 | 20.30 | 20.47 | 2,352,334 | -0.09(-0.45%) |
Apr 10, 2015 | 20.38 | 20.58 | 20.30 | 20.57 | 2,433,767 | +0.20(+0.99%) |
Apr 09, 2015 | 20.35 | 20.40 | 20.18 | 20.37 | 2,483,544 | -0.01(-0.04%) |
Apr 08, 2015 | 20.26 | 20.50 | 20.21 | 20.37 | 4,829,475 | +0.09(+0.46%) |
Apr 07, 2015 | 20.75 | 20.77 | 20.27 | 20.28 | 3,876,893 | -0.45(-2.16%) |
Apr 06, 2015 | 20.52 | 20.75 | 20.42 | 20.73 | 5,677,754 | +0.19(+0.94%) |
Apr 02, 2015 | 20.07 | 20.53 | 20.53 | 20.53 | 8,223,154 | +0.42(+2.11%) |
Apr 01, 2015 | 20.68 | 20.68 | 20.03 | 20.11 | 4,889,348 | -0.49(-2.36%) |
Mar 31, 2015 | 20.32 | 20.78 | 20.23 | 20.60 | 4,676,189 | +0.19(+0.95%) |
Mar 30, 2015 | 20.35 | 20.73 | 20.28 | 20.40 | 5,698,439 | +0.19(+0.92%) |
Mar 27, 2015 | 19.95 | 20.28 | 19.83 | 20.22 | 3,336,556 | +0.28(+1.39%) |
Mar 26, 2015 | 20.10 | 20.17 | 19.87 | 19.94 | 3,910,452 | -0.22(-1.07%) |
Mar 25, 2015 | 20.67 | 20.77 | 20.08 | 20.16 | 4,504,108 | -0.51(-2.46%) |
Mar 24, 2015 | 20.50 | 20.90 | 20.37 | 20.67 | 3,183,814 | +0.13(+0.64%) |
Mar 23, 2015 | 20.67 | 20.80 | 20.48 | 20.53 | 3,243,820 | -0.11(-0.52%) |
Mar 20, 2015 | 20.26 | 20.77 | 20.26 | 20.64 | 5,352,349 | +0.38(+1.87%) |
Mar 19, 2015 | 20.16 | 20.29 | 20.03 | 20.26 | 3,246,349 | +0.05(+0.23%) |
Mar 18, 2015 | 19.82 | 20.33 | 19.66 | 20.22 | 4,030,069 | +0.29(+1.43%) |
Mar 17, 2015 | 20.13 | 20.15 | 19.89 | 19.93 | 4,214,039 | -0.35(-1.71%) |
Mar 16, 2015 | 20.48 | 20.57 | 20.28 | 20.28 | 3,160,747 | -0.13(-0.64%) |
Mar 13, 2015 | 20.74 | 20.75 | 20.25 | 20.41 | 3,657,811 | -0.35(-1.71%) |
Mar 12, 2015 | 20.34 | 20.77 | 20.29 | 20.77 | 4,114,490 | +0.57(+2.83%) |
Mar 11, 2015 | 20.17 | 20.28 | 20.02 | 20.20 | 3,000,721 | +0.03(+0.15%) |
Mar 10, 2015 | 19.99 | 20.27 | 19.86 | 20.16 | 5,259,027 | +0.04(+0.19%) |
Mar 09, 2015 | 20.10 | 20.24 | 20.04 | 20.13 | 2,568,886 | +0.09(+0.46%) |
Mar 06, 2015 | 20.58 | 20.58 | 20.00 | 20.03 | 4,041,274 | -0.66(-3.21%) |
Mar 05, 2015 | 20.42 | 20.77 | 20.42 | 20.70 | 3,982,167 | +0.27(+1.32%) |
Mar 04, 2015 | 20.23 | 20.45 | 20.03 | 20.43 | 4,189,664 | +0.07(+0.34%) |
Mar 03, 2015 | 20.40 | 20.47 | 20.30 | 20.36 | 2,947,114 | -0.11(-0.53%) |