Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.01 | 23.12 | 22.89 | 23.01 | 4,276,392 | -0.05(-0.23%) |
May 28, 2015 | 22.99 | 23.10 | 22.95 | 23.07 | 3,291,748 | +0.00(+0.00%) |
May 27, 2015 | 23.00 | 23.09 | 22.89 | 23.07 | 2,285,878 | +0.15(+0.68%) |
May 26, 2015 | 23.15 | 23.27 | 22.88 | 22.91 | 4,303,388 | -0.24(-1.06%) |
May 22, 2015 | 23.11 | 23.15 | 23.15 | 23.15 | 3,784,760 | -0.02(-0.08%) |
May 21, 2015 | 23.11 | 23.23 | 23.07 | 23.17 | 5,143,484 | -0.01(-0.05%) |
May 20, 2015 | 22.96 | 23.21 | 22.85 | 23.18 | 5,212,018 | +0.22(+0.96%) |
May 19, 2015 | 23.04 | 23.04 | 22.87 | 22.96 | 4,090,821 | +0.01(+0.03%) |
May 18, 2015 | 22.86 | 23.11 | 22.77 | 22.96 | 4,887,614 | +0.02(+0.08%) |
May 15, 2015 | 22.64 | 22.96 | 22.63 | 22.94 | 4,536,914 | +0.33(+1.48%) |
May 14, 2015 | 22.46 | 22.61 | 22.40 | 22.61 | 2,858,607 | +0.28(+1.25%) |
May 13, 2015 | 22.48 | 22.60 | 22.28 | 22.33 | 2,346,405 | -0.13(-0.58%) |
May 12, 2015 | 22.20 | 22.49 | 22.12 | 22.46 | 3,060,592 | +0.18(+0.83%) |
May 11, 2015 | 22.29 | 22.41 | 22.21 | 22.27 | 3,050,469 | -0.08(-0.37%) |
May 08, 2015 | 22.40 | 22.62 | 22.34 | 22.36 | 3,104,668 | +0.09(+0.40%) |
May 07, 2015 | 22.07 | 22.39 | 22.03 | 22.27 | 3,826,407 | +0.10(+0.43%) |
May 06, 2015 | 22.15 | 22.18 | 21.86 | 22.17 | 5,673,610 | +0.11(+0.51%) |
May 05, 2015 | 22.14 | 22.16 | 21.96 | 22.06 | 6,036,229 | -0.07(-0.30%) |
May 04, 2015 | 21.80 | 22.19 | 21.73 | 22.12 | 3,715,025 | +0.33(+1.53%) |
May 01, 2015 | 21.52 | 21.80 | 21.50 | 21.79 | 2,930,114 | +0.24(+1.13%) |
Apr 30, 2015 | 21.67 | 21.68 | 21.44 | 21.55 | 4,004,242 | -0.15(-0.71%) |
Apr 29, 2015 | 22.02 | 22.02 | 21.65 | 21.70 | 3,560,589 | -0.35(-1.57%) |
Apr 28, 2015 | 21.96 | 22.11 | 21.89 | 22.05 | 2,596,783 | -0.07(-0.30%) |
Apr 27, 2015 | 22.21 | 22.29 | 22.02 | 22.11 | 2,885,196 | -0.10(-0.45%) |
Apr 24, 2015 | 22.23 | 22.35 | 22.13 | 22.21 | 2,878,176 | +0.01(+0.03%) |
Apr 23, 2015 | 22.14 | 22.38 | 22.14 | 22.21 | 2,795,484 | -0.01(-0.03%) |
Apr 22, 2015 | 22.25 | 22.34 | 22.06 | 22.21 | 4,044,556 | -0.05(-0.24%) |
Apr 21, 2015 | 22.29 | 22.43 | 22.20 | 22.27 | 3,723,480 | -0.02(-0.11%) |
Apr 20, 2015 | 22.13 | 22.46 | 22.08 | 22.29 | 3,964,692 | +0.21(+0.94%) |
Apr 17, 2015 | 22.04 | 22.11 | 21.88 | 22.08 | 3,772,320 | -0.05(-0.21%) |
Apr 16, 2015 | 22.29 | 22.30 | 22.12 | 22.13 | 3,089,397 | -0.11(-0.51%) |
Apr 15, 2015 | 22.39 | 22.49 | 22.19 | 22.24 | 3,285,545 | -0.13(-0.58%) |
Apr 14, 2015 | 22.29 | 22.49 | 22.22 | 22.37 | 3,118,427 | +0.11(+0.51%) |
Apr 13, 2015 | 22.34 | 22.48 | 22.24 | 22.26 | 2,803,923 | -0.15(-0.66%) |
Apr 10, 2015 | 22.46 | 22.54 | 22.37 | 22.41 | 3,447,487 | -0.02(-0.11%) |
Apr 09, 2015 | 22.45 | 22.54 | 22.25 | 22.43 | 6,237,045 | -0.02(-0.08%) |
Apr 08, 2015 | 22.38 | 22.54 | 22.34 | 22.45 | 3,772,523 | -0.02(-0.11%) |
Apr 07, 2015 | 22.53 | 22.65 | 22.42 | 22.47 | 6,050,836 | -0.05(-0.21%) |
Apr 06, 2015 | 22.27 | 22.74 | 22.22 | 22.52 | 6,936,245 | +0.13(+0.58%) |
Apr 02, 2015 | 21.90 | 22.39 | 22.39 | 22.39 | 8,485,385 | +0.57(+2.60%) |
Apr 01, 2015 | 21.61 | 21.86 | 21.28 | 21.82 | 7,565,330 | +0.20(+0.90%) |
Mar 31, 2015 | 21.82 | 21.98 | 21.61 | 21.63 | 6,697,241 | -0.22(-1.00%) |
Mar 30, 2015 | 21.75 | 21.89 | 21.50 | 21.84 | 6,835,932 | +0.08(+0.38%) |
Mar 27, 2015 | 20.63 | 21.82 | 20.58 | 21.76 | 11,248,488 | +1.19(+5.78%) |
Mar 26, 2015 | 21.03 | 21.05 | 20.08 | 20.57 | 8,963,523 | -0.11(-0.54%) |
Mar 25, 2015 | 20.67 | 20.88 | 20.58 | 20.68 | 7,494,821 | +0.18(+0.90%) |
Mar 24, 2015 | 20.79 | 20.83 | 20.49 | 20.50 | 2,541,429 | -0.25(-1.20%) |
Mar 23, 2015 | 20.67 | 20.92 | 20.65 | 20.75 | 2,511,800 | +0.05(+0.26%) |
Mar 20, 2015 | 20.44 | 20.85 | 20.41 | 20.70 | 5,295,213 | +0.36(+1.75%) |
Mar 19, 2015 | 20.43 | 20.48 | 20.31 | 20.34 | 2,528,941 | -0.11(-0.55%) |
Mar 18, 2015 | 20.36 | 20.54 | 20.05 | 20.45 | 4,935,938 | +0.04(+0.17%) |
Mar 17, 2015 | 20.31 | 20.48 | 20.23 | 20.42 | 2,880,623 | +0.04(+0.17%) |
Mar 16, 2015 | 20.17 | 20.39 | 20.13 | 20.38 | 2,942,015 | +0.29(+1.44%) |
Mar 13, 2015 | 20.16 | 20.19 | 19.92 | 20.09 | 2,987,447 | -0.14(-0.67%) |
Mar 12, 2015 | 19.94 | 20.25 | 19.92 | 20.23 | 2,786,312 | +0.35(+1.76%) |
Mar 11, 2015 | 20.05 | 20.07 | 19.80 | 19.88 | 3,016,402 | -0.20(-0.97%) |
Mar 10, 2015 | 20.29 | 20.33 | 20.07 | 20.07 | 2,964,163 | -0.25(-1.25%) |
Mar 09, 2015 | 20.32 | 20.39 | 20.22 | 20.33 | 1,971,636 | +0.05(+0.23%) |
Mar 06, 2015 | 20.50 | 20.50 | 20.17 | 20.28 | 4,354,961 | -0.36(-1.72%) |
Mar 05, 2015 | 20.51 | 20.67 | 20.34 | 20.64 | 3,237,162 | +0.20(+0.98%) |
Mar 04, 2015 | 20.62 | 21.06 | 20.37 | 20.44 | 7,147,390 | -0.26(-1.26%) |
Mar 03, 2015 | 20.73 | 20.77 | 20.54 | 20.70 | 3,499,881 | -0.08(-0.40%) |