Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.67 | 22.69 | 22.37 | 22.38 | 2,943,513 | -0.23(-1.00%) |
May 28, 2015 | 22.56 | 22.67 | 22.42 | 22.60 | 2,397,593 | -0.06(-0.25%) |
May 27, 2015 | 22.43 | 22.70 | 22.36 | 22.66 | 3,124,101 | +0.30(+1.36%) |
May 26, 2015 | 22.64 | 22.74 | 22.33 | 22.36 | 3,030,673 | -0.27(-1.22%) |
May 22, 2015 | 22.71 | 22.63 | 22.63 | 22.63 | 2,625,562 | -0.02(-0.09%) |
May 21, 2015 | 22.47 | 22.71 | 22.42 | 22.65 | 2,171,585 | +0.13(+0.60%) |
May 20, 2015 | 22.51 | 22.70 | 22.34 | 22.52 | 2,505,495 | +0.04(+0.16%) |
May 19, 2015 | 22.31 | 22.66 | 22.27 | 22.48 | 2,805,479 | +0.18(+0.79%) |
May 18, 2015 | 22.13 | 22.51 | 22.05 | 22.31 | 3,557,474 | +0.20(+0.89%) |
May 15, 2015 | 22.59 | 22.60 | 22.04 | 22.11 | 3,203,904 | -0.48(-2.12%) |
May 14, 2015 | 22.35 | 22.60 | 22.17 | 22.59 | 2,783,081 | +0.35(+1.55%) |
May 13, 2015 | 22.15 | 22.36 | 21.95 | 22.24 | 2,660,389 | +0.13(+0.57%) |
May 12, 2015 | 22.19 | 22.26 | 22.00 | 22.12 | 1,859,991 | -0.19(-0.85%) |
May 11, 2015 | 21.83 | 22.36 | 21.83 | 22.31 | 5,556,940 | +0.43(+1.97%) |
May 08, 2015 | 21.98 | 22.15 | 21.86 | 21.88 | 1,971,199 | +0.11(+0.52%) |
May 07, 2015 | 21.33 | 21.79 | 21.33 | 21.76 | 2,972,049 | +0.46(+2.15%) |
May 06, 2015 | 21.37 | 21.49 | 21.23 | 21.31 | 3,036,159 | +0.01(+0.03%) |
May 05, 2015 | 21.76 | 21.86 | 21.21 | 21.30 | 3,826,020 | -0.46(-2.11%) |
May 04, 2015 | 22.29 | 22.35 | 21.75 | 21.76 | 4,553,017 | -0.49(-2.22%) |
May 01, 2015 | 21.42 | 22.27 | 21.42 | 22.25 | 5,673,924 | +0.92(+4.33%) |
Apr 30, 2015 | 21.52 | 21.65 | 21.23 | 21.33 | 3,532,323 | -0.25(-1.18%) |
Apr 29, 2015 | 21.99 | 22.03 | 21.40 | 21.58 | 3,231,961 | -0.47(-2.11%) |
Apr 28, 2015 | 22.46 | 22.54 | 21.88 | 22.05 | 4,134,353 | -0.45(-2.01%) |
Apr 27, 2015 | 22.77 | 23.08 | 22.46 | 22.50 | 3,150,890 | -0.25(-1.12%) |
Apr 24, 2015 | 22.97 | 23.00 | 22.74 | 22.75 | 2,890,764 | -0.27(-1.16%) |
Apr 23, 2015 | 22.71 | 23.17 | 22.71 | 23.02 | 2,965,779 | +0.23(+0.99%) |
Apr 22, 2015 | 22.71 | 22.84 | 22.61 | 22.79 | 1,895,224 | +0.11(+0.50%) |
Apr 21, 2015 | 22.49 | 22.76 | 22.44 | 22.68 | 3,100,127 | +0.26(+1.16%) |
Apr 20, 2015 | 22.07 | 22.69 | 22.03 | 22.42 | 4,283,659 | +0.39(+1.79%) |
Apr 17, 2015 | 22.44 | 22.50 | 21.96 | 22.03 | 3,273,869 | -0.55(-2.44%) |
Apr 16, 2015 | 22.51 | 22.60 | 22.40 | 22.58 | 2,392,678 | +0.04(+0.19%) |
Apr 15, 2015 | 22.43 | 22.64 | 22.43 | 22.53 | 1,764,662 | +0.14(+0.63%) |
Apr 14, 2015 | 22.53 | 22.55 | 22.25 | 22.39 | 2,003,896 | -0.19(-0.84%) |
Apr 13, 2015 | 22.43 | 22.63 | 22.41 | 22.58 | 1,882,636 | +0.16(+0.72%) |
Apr 10, 2015 | 22.55 | 22.65 | 22.34 | 22.42 | 3,218,449 | -0.09(-0.41%) |
Apr 09, 2015 | 22.46 | 22.59 | 22.38 | 22.51 | 2,759,090 | +0.04(+0.19%) |
Apr 08, 2015 | 22.42 | 22.56 | 22.34 | 22.47 | 3,379,117 | +0.12(+0.54%) |
Apr 07, 2015 | 22.55 | 22.61 | 22.32 | 22.35 | 2,661,007 | -0.23(-1.00%) |
Apr 06, 2015 | 22.58 | 22.79 | 22.49 | 22.58 | 3,273,809 | -0.10(-0.44%) |
Apr 02, 2015 | 22.75 | 22.67 | 22.67 | 22.67 | 3,091,490 | -0.12(-0.53%) |
Apr 01, 2015 | 22.57 | 22.81 | 22.48 | 22.79 | 4,394,340 | +0.18(+0.78%) |
Mar 31, 2015 | 22.25 | 22.70 | 22.25 | 22.62 | 3,745,381 | +0.25(+1.14%) |
Mar 30, 2015 | 22.67 | 22.67 | 22.30 | 22.36 | 4,573,697 | -0.23(-1.00%) |
Mar 27, 2015 | 22.60 | 22.65 | 22.50 | 22.59 | 2,816,876 | +0.04(+0.16%) |
Mar 26, 2015 | 22.59 | 22.71 | 22.36 | 22.55 | 4,104,208 | -0.23(-1.02%) |
Mar 25, 2015 | 23.25 | 23.28 | 22.75 | 22.79 | 4,254,199 | -0.48(-2.06%) |
Mar 24, 2015 | 23.21 | 23.37 | 23.14 | 23.27 | 2,685,565 | -0.01(-0.03%) |
Mar 23, 2015 | 23.14 | 23.48 | 23.10 | 23.27 | 2,708,272 | +0.07(+0.30%) |
Mar 20, 2015 | 22.93 | 23.20 | 22.84 | 23.20 | 2,985,282 | +0.43(+1.89%) |
Mar 19, 2015 | 22.86 | 22.92 | 22.55 | 22.77 | 3,428,598 | -0.20(-0.89%) |
Mar 18, 2015 | 22.69 | 23.06 | 22.53 | 22.98 | 1,854,118 | +0.27(+1.21%) |
Mar 17, 2015 | 22.60 | 22.78 | 22.55 | 22.70 | 2,212,149 | +0.02(+0.09%) |
Mar 16, 2015 | 22.48 | 22.71 | 22.41 | 22.68 | 3,711,799 | +0.25(+1.10%) |
Mar 13, 2015 | 22.65 | 22.65 | 22.23 | 22.43 | 2,740,911 | -0.18(-0.81%) |
Mar 12, 2015 | 22.33 | 22.71 | 22.33 | 22.62 | 5,257,766 | +0.35(+1.55%) |
Mar 11, 2015 | 22.21 | 22.33 | 22.11 | 22.27 | 3,657,122 | +0.14(+0.63%) |
Mar 10, 2015 | 22.31 | 22.43 | 22.06 | 22.13 | 4,098,463 | -0.18(-0.82%) |
Mar 09, 2015 | 22.58 | 22.58 | 22.26 | 22.31 | 3,545,766 | -0.20(-0.87%) |
Mar 06, 2015 | 22.36 | 22.68 | 22.27 | 22.51 | 5,190,906 | +0.08(+0.34%) |
Mar 05, 2015 | 23.01 | 23.45 | 22.25 | 22.43 | 8,268,249 | -0.99(-4.22%) |
Mar 04, 2015 | 23.68 | 23.62 | 23.26 | 23.42 | 5,543,774 | -0.20(-0.86%) |
Mar 03, 2015 | 23.98 | 24.14 | 23.55 | 23.62 | 3,153,830 | -0.34(-1.40%) |