Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.01 | 24.55 | 23.89 | 24.12 | 4,741,045 | +0.07(+0.29%) |
May 28, 2015 | 23.68 | 24.07 | 23.68 | 24.05 | 3,567,525 | +0.29(+1.22%) |
May 27, 2015 | 23.45 | 23.95 | 23.24 | 23.76 | 3,569,909 | +0.60(+2.59%) |
May 26, 2015 | 23.30 | 23.39 | 22.96 | 23.16 | 2,056,208 | -0.08(-0.34%) |
May 22, 2015 | 23.03 | 23.24 | 23.24 | 23.24 | 1,594,800 | +0.10(+0.43%) |
May 21, 2015 | 23.04 | 23.22 | 22.82 | 23.14 | 1,449,080 | +0.05(+0.22%) |
May 20, 2015 | 23.06 | 23.31 | 22.80 | 23.09 | 2,969,900 | +0.18(+0.79%) |
May 19, 2015 | 22.88 | 23.02 | 22.69 | 22.91 | 1,701,422 | +0.06(+0.26%) |
May 18, 2015 | 22.50 | 22.93 | 22.36 | 22.85 | 2,175,772 | +0.35(+1.56%) |
May 15, 2015 | 22.29 | 22.52 | 22.18 | 22.50 | 1,603,944 | +0.17(+0.76%) |
May 14, 2015 | 22.06 | 22.40 | 21.89 | 22.33 | 1,781,119 | +0.31(+1.41%) |
May 13, 2015 | 22.00 | 22.10 | 21.88 | 22.02 | 2,211,148 | -0.01(-0.05%) |
May 12, 2015 | 21.96 | 22.16 | 21.66 | 22.03 | 1,726,279 | -0.03(-0.14%) |
May 11, 2015 | 22.02 | 22.29 | 21.90 | 22.06 | 1,909,597 | +0.00(+0.00%) |
May 08, 2015 | 21.71 | 22.14 | 21.65 | 22.06 | 3,515,590 | +0.63(+2.94%) |
May 07, 2015 | 21.11 | 21.51 | 20.92 | 21.43 | 2,265,108 | +0.34(+1.61%) |
May 06, 2015 | 21.16 | 21.23 | 20.67 | 21.09 | 2,612,414 | +0.01(+0.05%) |
May 05, 2015 | 21.56 | 21.67 | 21.01 | 21.08 | 2,829,050 | -0.54(-2.50%) |
May 04, 2015 | 21.91 | 22.14 | 21.30 | 21.62 | 7,143,518 | +0.33(+1.55%) |
May 01, 2015 | 21.34 | 21.55 | 21.16 | 21.29 | 3,410,562 | -0.01(-0.05%) |
Apr 30, 2015 | 22.24 | 22.29 | 21.23 | 21.30 | 3,102,839 | -1.04(-4.66%) |
Apr 29, 2015 | 22.25 | 22.50 | 22.13 | 22.34 | 2,997,100 | -0.01(-0.04%) |
Apr 28, 2015 | 21.86 | 22.40 | 21.75 | 22.35 | 3,122,848 | +0.48(+2.19%) |
Apr 27, 2015 | 22.18 | 22.33 | 21.84 | 21.87 | 1,639,250 | -0.30(-1.35%) |
Apr 24, 2015 | 22.19 | 22.24 | 21.93 | 22.17 | 2,796,134 | +0.48(+2.21%) |
Apr 23, 2015 | 21.76 | 21.93 | 21.55 | 21.69 | 2,486,166 | -0.28(-1.27%) |
Apr 22, 2015 | 21.72 | 22.00 | 21.39 | 21.97 | 2,902,999 | +0.27(+1.24%) |
Apr 21, 2015 | 21.79 | 21.94 | 21.69 | 21.70 | 1,533,292 | -0.15(-0.69%) |
Apr 20, 2015 | 21.62 | 21.93 | 21.61 | 21.85 | 2,247,612 | +0.39(+1.82%) |
Apr 17, 2015 | 21.46 | 21.52 | 21.21 | 21.46 | 3,048,682 | -0.15(-0.69%) |
Apr 16, 2015 | 21.31 | 21.61 | 21.20 | 21.61 | 3,208,007 | +0.24(+1.12%) |
Apr 15, 2015 | 21.17 | 21.45 | 20.85 | 21.37 | 3,751,388 | -0.01(-0.05%) |
Apr 14, 2015 | 20.52 | 21.58 | 20.44 | 21.38 | 9,149,568 | +1.46(+7.33%) |
Apr 13, 2015 | 19.85 | 20.07 | 19.81 | 19.92 | 1,693,003 | +0.06(+0.30%) |
Apr 10, 2015 | 20.03 | 20.13 | 19.76 | 19.86 | 2,599,808 | -0.12(-0.60%) |
Apr 09, 2015 | 19.65 | 20.08 | 19.57 | 19.98 | 2,482,761 | +0.37(+1.89%) |
Apr 08, 2015 | 19.43 | 19.78 | 19.39 | 19.61 | 2,851,256 | +0.23(+1.19%) |
Apr 07, 2015 | 19.31 | 19.59 | 19.26 | 19.38 | 1,801,118 | +0.10(+0.52%) |
Apr 06, 2015 | 18.85 | 19.38 | 18.75 | 19.28 | 2,282,285 | +0.29(+1.53%) |
Apr 02, 2015 | 19.16 | 18.99 | 18.99 | 18.99 | 2,146,000 | -0.17(-0.89%) |
Apr 01, 2015 | 19.10 | 19.43 | 19.00 | 19.16 | 1,945,509 | -0.15(-0.78%) |
Mar 31, 2015 | 19.40 | 19.64 | 19.22 | 19.31 | 2,577,383 | -0.09(-0.46%) |
Mar 30, 2015 | 19.23 | 19.43 | 18.95 | 19.40 | 3,619,037 | +0.23(+1.20%) |
Mar 27, 2015 | 19.93 | 20.00 | 19.02 | 19.17 | 5,836,595 | -0.81(-4.05%) |
Mar 26, 2015 | 20.10 | 20.21 | 19.91 | 19.98 | 2,707,301 | -0.23(-1.14%) |
Mar 25, 2015 | 20.61 | 20.98 | 20.14 | 20.21 | 3,988,319 | -0.32(-1.56%) |
Mar 24, 2015 | 20.28 | 21.04 | 20.28 | 20.53 | 4,538,977 | +0.34(+1.68%) |
Mar 23, 2015 | 20.32 | 20.54 | 20.11 | 20.19 | 4,600,484 | -0.44(-2.13%) |
Mar 20, 2015 | 20.59 | 20.95 | 20.49 | 20.63 | 3,569,863 | +0.16(+0.78%) |
Mar 19, 2015 | 20.97 | 21.19 | 20.44 | 20.47 | 3,517,820 | -0.83(-3.90%) |
Mar 18, 2015 | 21.17 | 21.47 | 20.94 | 21.30 | 1,995,614 | +0.13(+0.61%) |
Mar 17, 2015 | 21.26 | 21.47 | 21.16 | 21.17 | 2,425,343 | -0.23(-1.07%) |
Mar 16, 2015 | 20.69 | 21.45 | 20.66 | 21.40 | 3,539,687 | +0.76(+3.68%) |
Mar 13, 2015 | 20.78 | 20.81 | 20.34 | 20.64 | 3,945,827 | -0.19(-0.91%) |
Mar 12, 2015 | 21.00 | 21.05 | 20.64 | 20.83 | 2,487,050 | -0.10(-0.48%) |
Mar 11, 2015 | 20.85 | 21.00 | 20.65 | 20.93 | 2,245,636 | +0.11(+0.53%) |
Mar 10, 2015 | 21.06 | 21.18 | 20.81 | 20.82 | 3,093,296 | -0.44(-2.07%) |
Mar 09, 2015 | 21.20 | 21.41 | 21.00 | 21.26 | 4,163,392 | +0.21(+1.00%) |
Mar 06, 2015 | 20.96 | 21.14 | 20.69 | 21.05 | 5,679,372 | +0.41(+1.99%) |
Mar 05, 2015 | 20.98 | 21.15 | 19.88 | 20.64 | 7,040,794 | +0.04(+0.19%) |
Mar 04, 2015 | 20.71 | 20.85 | 20.45 | 20.60 | 4,560,315 | -0.15(-0.72%) |
Mar 03, 2015 | 20.97 | 21.00 | 20.47 | 20.75 | 2,573,404 | -0.23(-1.10%) |