Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.54 | 22.94 | 22.49 | 22.73 | 1,866,654 | +0.06(+0.28%) |
May 28, 2015 | 22.03 | 22.72 | 21.84 | 22.67 | 2,338,146 | +0.63(+2.85%) |
May 27, 2015 | 21.83 | 22.09 | 21.51 | 22.04 | 2,048,636 | +0.20(+0.90%) |
May 26, 2015 | 22.14 | 22.26 | 21.54 | 21.84 | 3,060,371 | -1.03(-4.49%) |
May 22, 2015 | 22.85 | 22.87 | 22.87 | 22.87 | 1,670,901 | -0.09(-0.40%) |
May 21, 2015 | 23.03 | 23.14 | 22.66 | 22.96 | 1,336,565 | -0.08(-0.37%) |
May 20, 2015 | 22.97 | 23.51 | 22.76 | 23.04 | 2,141,962 | +0.20(+0.89%) |
May 19, 2015 | 23.46 | 23.51 | 22.83 | 22.84 | 3,778,497 | -1.02(-4.27%) |
May 18, 2015 | 23.67 | 24.12 | 23.46 | 23.86 | 1,956,920 | +0.31(+1.31%) |
May 15, 2015 | 23.52 | 23.92 | 23.38 | 23.55 | 2,742,645 | -0.31(-1.30%) |
May 14, 2015 | 24.10 | 24.51 | 23.68 | 23.86 | 2,724,076 | -0.11(-0.44%) |
May 13, 2015 | 23.96 | 24.42 | 23.86 | 23.96 | 4,143,791 | +0.44(+1.85%) |
May 12, 2015 | 22.95 | 23.71 | 22.87 | 23.53 | 4,176,462 | +0.77(+3.40%) |
May 11, 2015 | 22.30 | 22.78 | 22.24 | 22.76 | 2,747,645 | +0.49(+2.21%) |
May 08, 2015 | 22.12 | 22.53 | 22.00 | 22.26 | 2,586,960 | +0.21(+0.96%) |
May 07, 2015 | 21.15 | 22.06 | 21.15 | 22.05 | 3,148,620 | +0.52(+2.41%) |
May 06, 2015 | 22.56 | 22.57 | 21.38 | 21.53 | 4,402,901 | -0.81(-3.62%) |
May 05, 2015 | 22.55 | 22.77 | 22.01 | 22.34 | 4,047,764 | +0.16(+0.73%) |
May 04, 2015 | 22.76 | 23.03 | 22.10 | 22.18 | 3,247,155 | -0.11(-0.50%) |
May 01, 2015 | 21.85 | 22.73 | 21.60 | 22.29 | 4,293,919 | +1.00(+4.72%) |
Apr 30, 2015 | 21.66 | 21.98 | 21.16 | 21.29 | 5,127,344 | -1.12(-5.02%) |
Apr 29, 2015 | 22.50 | 22.65 | 21.88 | 22.41 | 5,108,953 | -0.11(-0.50%) |
Apr 28, 2015 | 21.29 | 22.59 | 21.23 | 22.52 | 4,592,673 | +1.38(+6.51%) |
Apr 27, 2015 | 21.27 | 21.80 | 21.12 | 21.15 | 3,160,975 | +0.20(+0.94%) |
Apr 24, 2015 | 21.33 | 21.59 | 20.90 | 20.95 | 2,520,655 | -0.51(-2.36%) |
Apr 23, 2015 | 20.52 | 21.53 | 20.37 | 21.46 | 3,398,846 | +1.02(+4.98%) |
Apr 22, 2015 | 21.26 | 21.38 | 20.32 | 20.44 | 3,511,079 | -1.05(-4.90%) |
Apr 21, 2015 | 21.15 | 21.63 | 21.01 | 21.49 | 2,817,482 | +0.32(+1.53%) |
Apr 20, 2015 | 20.94 | 21.31 | 20.80 | 21.17 | 1,954,923 | -0.10(-0.46%) |
Apr 17, 2015 | 21.25 | 21.65 | 21.13 | 21.27 | 1,991,505 | +0.14(+0.67%) |
Apr 16, 2015 | 21.52 | 21.66 | 20.87 | 21.13 | 3,080,422 | -0.25(-1.15%) |
Apr 15, 2015 | 20.75 | 21.43 | 20.72 | 21.37 | 2,461,803 | +0.76(+3.68%) |
Apr 14, 2015 | 20.44 | 20.79 | 20.34 | 20.61 | 2,206,775 | +0.20(+1.00%) |
Apr 13, 2015 | 20.80 | 21.01 | 20.37 | 20.41 | 2,500,191 | -0.46(-2.19%) |
Apr 10, 2015 | 20.64 | 21.13 | 20.61 | 20.87 | 2,235,781 | +0.64(+3.16%) |
Apr 09, 2015 | 20.08 | 20.56 | 19.97 | 20.23 | 2,425,381 | -0.13(-0.66%) |
Apr 08, 2015 | 20.91 | 21.08 | 20.16 | 20.36 | 2,773,481 | -0.48(-2.33%) |
Apr 07, 2015 | 21.35 | 21.47 | 20.78 | 20.84 | 2,188,201 | -0.84(-3.89%) |
Apr 06, 2015 | 21.72 | 21.98 | 21.57 | 21.69 | 2,363,492 | +0.80(+3.83%) |
Apr 02, 2015 | 21.08 | 20.89 | 20.89 | 20.89 | 2,511,689 | -0.32(-1.52%) |
Apr 01, 2015 | 19.85 | 21.23 | 19.80 | 21.21 | 4,043,508 | +1.58(+8.05%) |
Mar 31, 2015 | 19.64 | 19.89 | 19.40 | 19.63 | 3,179,677 | -0.04(-0.21%) |
Mar 30, 2015 | 19.88 | 19.92 | 19.44 | 19.67 | 2,545,764 | -0.60(-2.95%) |
Mar 27, 2015 | 20.40 | 20.62 | 20.09 | 20.27 | 2,837,800 | -0.20(-1.00%) |
Mar 26, 2015 | 21.70 | 22.05 | 20.33 | 20.47 | 3,696,441 | -0.68(-3.22%) |
Mar 25, 2015 | 21.54 | 21.92 | 21.15 | 21.15 | 2,442,722 | -0.10(-0.46%) |
Mar 24, 2015 | 21.46 | 21.53 | 21.13 | 21.25 | 2,145,178 | -0.12(-0.56%) |
Mar 23, 2015 | 21.03 | 21.39 | 20.77 | 21.37 | 2,582,027 | +0.49(+2.36%) |
Mar 20, 2015 | 20.43 | 21.30 | 20.40 | 20.88 | 4,801,086 | +0.81(+4.06%) |
Mar 19, 2015 | 20.42 | 20.42 | 19.86 | 20.07 | 3,212,262 | -0.50(-2.43%) |
Mar 18, 2015 | 19.61 | 20.71 | 19.20 | 20.56 | 4,438,599 | +0.82(+4.16%) |
Mar 17, 2015 | 19.63 | 20.25 | 19.57 | 19.74 | 1,972,803 | -0.24(-1.20%) |
Mar 16, 2015 | 20.01 | 20.27 | 19.60 | 19.98 | 2,210,778 | +0.06(+0.28%) |
Mar 13, 2015 | 20.07 | 20.14 | 19.48 | 19.92 | 3,176,197 | -0.08(-0.42%) |
Mar 12, 2015 | 20.40 | 20.43 | 19.86 | 20.01 | 2,811,408 | -0.08(-0.38%) |
Mar 11, 2015 | 19.29 | 20.16 | 18.90 | 20.09 | 3,607,662 | +0.77(+4.00%) |
Mar 10, 2015 | 19.40 | 19.97 | 19.12 | 19.31 | 4,417,384 | -0.11(-0.58%) |
Mar 09, 2015 | 20.35 | 20.47 | 19.32 | 19.43 | 3,685,096 | -0.71(-3.52%) |
Mar 06, 2015 | 21.24 | 21.25 | 20.03 | 20.14 | 4,966,333 | -1.86(-8.46%) |
Mar 05, 2015 | 21.67 | 22.26 | 21.47 | 22.00 | 2,489,312 | +0.37(+1.72%) |
Mar 04, 2015 | 22.07 | 22.24 | 21.50 | 21.62 | 2,350,758 | -0.61(-2.75%) |
Mar 03, 2015 | 22.64 | 23.18 | 22.17 | 22.24 | 2,934,137 | -0.26(-1.16%) |