Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.44 | 21.50 | 21.29 | 21.30 | 2,026,791 | -0.11(-0.51%) |
May 28, 2015 | 21.40 | 21.47 | 21.29 | 21.41 | 1,284,399 | +0.06(+0.30%) |
May 27, 2015 | 21.36 | 21.43 | 21.25 | 21.34 | 1,800,846 | -0.02(-0.08%) |
May 26, 2015 | 21.43 | 21.48 | 21.33 | 21.36 | 1,631,751 | -0.14(-0.64%) |
May 22, 2015 | 21.55 | 21.50 | 21.50 | 21.50 | 1,346,100 | -0.16(-0.72%) |
May 21, 2015 | 21.53 | 21.69 | 21.49 | 21.65 | 1,790,523 | +0.06(+0.28%) |
May 20, 2015 | 21.70 | 21.70 | 21.54 | 21.59 | 1,779,894 | -0.00(-0.02%) |
May 19, 2015 | 21.45 | 21.62 | 21.42 | 21.60 | 1,882,455 | +0.19(+0.89%) |
May 18, 2015 | 21.05 | 21.53 | 21.00 | 21.41 | 2,728,284 | +0.37(+1.78%) |
May 15, 2015 | 21.18 | 21.25 | 21.00 | 21.03 | 1,015,269 | -0.12(-0.55%) |
May 14, 2015 | 20.96 | 21.18 | 20.85 | 21.15 | 1,300,482 | +0.31(+1.51%) |
May 13, 2015 | 20.89 | 20.97 | 20.73 | 20.84 | 2,024,442 | -0.00(-0.01%) |
May 12, 2015 | 20.94 | 21.02 | 20.78 | 20.84 | 1,302,528 | -0.12(-0.59%) |
May 11, 2015 | 20.84 | 21.04 | 20.76 | 20.96 | 1,808,610 | +0.07(+0.34%) |
May 08, 2015 | 20.91 | 20.95 | 20.79 | 20.89 | 1,040,694 | +0.07(+0.36%) |
May 07, 2015 | 20.52 | 20.83 | 20.45 | 20.81 | 1,498,761 | +0.24(+1.18%) |
May 06, 2015 | 20.59 | 20.64 | 20.47 | 20.57 | 1,828,260 | +0.09(+0.41%) |
May 05, 2015 | 20.51 | 20.60 | 20.38 | 20.48 | 1,547,676 | -0.06(-0.28%) |
May 04, 2015 | 20.40 | 20.56 | 20.38 | 20.54 | 1,228,209 | +0.14(+0.71%) |
May 01, 2015 | 20.36 | 20.44 | 20.24 | 20.40 | 1,429,548 | +0.17(+0.84%) |
Apr 30, 2015 | 20.22 | 20.31 | 19.93 | 20.23 | 2,590,407 | -0.02(-0.10%) |
Apr 29, 2015 | 20.75 | 20.75 | 19.93 | 20.25 | 2,057,664 | -0.10(-0.47%) |
Apr 28, 2015 | 20.17 | 20.42 | 20.17 | 20.34 | 1,139,223 | +0.09(+0.46%) |
Apr 27, 2015 | 20.45 | 20.53 | 20.24 | 20.25 | 1,078,551 | -0.16(-0.79%) |
Apr 24, 2015 | 20.47 | 20.50 | 20.32 | 20.41 | 1,478,268 | -0.01(-0.05%) |
Apr 23, 2015 | 20.38 | 20.54 | 20.38 | 20.42 | 1,130,178 | -0.01(-0.04%) |
Apr 22, 2015 | 20.48 | 20.53 | 20.33 | 20.43 | 1,243,134 | -0.08(-0.37%) |
Apr 21, 2015 | 20.65 | 20.73 | 20.49 | 20.51 | 991,365 | -0.17(-0.84%) |
Apr 20, 2015 | 20.63 | 20.85 | 20.63 | 20.68 | 1,470,447 | +0.15(+0.71%) |
Apr 17, 2015 | 20.70 | 20.76 | 20.46 | 20.53 | 1,507,155 | -0.26(-1.25%) |
Apr 16, 2015 | 20.79 | 20.84 | 20.73 | 20.79 | 807,717 | -0.05(-0.23%) |
Apr 15, 2015 | 20.96 | 21.14 | 20.83 | 20.84 | 1,270,398 | -0.14(-0.64%) |
Apr 14, 2015 | 20.97 | 21.14 | 20.90 | 20.98 | 962,976 | +0.03(+0.14%) |
Apr 13, 2015 | 20.93 | 21.03 | 20.90 | 20.95 | 780,402 | -0.03(-0.14%) |
Apr 10, 2015 | 20.87 | 20.98 | 20.72 | 20.98 | 1,257,879 | +0.18(+0.85%) |
Apr 09, 2015 | 20.71 | 20.80 | 20.67 | 20.80 | 853,854 | +0.11(+0.55%) |
Apr 08, 2015 | 20.59 | 20.72 | 20.57 | 20.69 | 1,191,090 | +0.10(+0.48%) |
Apr 07, 2015 | 20.68 | 20.76 | 20.54 | 20.59 | 1,281,150 | -0.09(-0.46%) |
Apr 06, 2015 | 20.60 | 20.81 | 20.58 | 20.68 | 915,228 | +0.05(+0.23%) |
Apr 02, 2015 | 20.64 | 20.64 | 20.64 | 20.64 | 1,500,600 | +0.03(+0.15%) |
Apr 01, 2015 | 20.63 | 20.71 | 20.44 | 20.61 | 1,750,605 | +0.07(+0.36%) |
Mar 31, 2015 | 20.74 | 20.84 | 20.53 | 20.53 | 2,451,228 | -0.36(-1.72%) |
Mar 30, 2015 | 20.70 | 20.94 | 20.67 | 20.89 | 1,230,585 | +0.28(+1.36%) |
Mar 27, 2015 | 20.54 | 20.67 | 20.49 | 20.61 | 993,894 | -0.03(-0.16%) |
Mar 26, 2015 | 20.61 | 20.68 | 20.54 | 20.65 | 974,568 | -0.04(-0.21%) |
Mar 25, 2015 | 20.88 | 20.91 | 20.67 | 20.69 | 802,020 | -0.18(-0.86%) |
Mar 24, 2015 | 20.95 | 20.99 | 20.77 | 20.87 | 1,424,502 | -0.02(-0.08%) |
Mar 23, 2015 | 20.86 | 21.00 | 20.67 | 20.89 | 855,135 | -0.01(-0.05%) |
Mar 20, 2015 | 20.75 | 20.94 | 20.62 | 20.90 | 2,156,724 | +0.24(+1.15%) |
Mar 19, 2015 | 20.80 | 20.92 | 20.56 | 20.66 | 1,411,500 | -0.25(-1.18%) |
Mar 18, 2015 | 20.67 | 20.94 | 20.57 | 20.91 | 1,843,044 | +0.21(+1.02%) |
Mar 17, 2015 | 20.60 | 20.74 | 20.60 | 20.70 | 1,271,460 | -0.00(-0.01%) |
Mar 16, 2015 | 20.54 | 20.74 | 20.54 | 20.70 | 939,510 | +0.18(+0.89%) |
Mar 13, 2015 | 20.48 | 20.57 | 20.38 | 20.51 | 1,566,189 | +0.03(+0.15%) |
Mar 12, 2015 | 20.27 | 20.52 | 20.27 | 20.48 | 1,013,010 | +0.23(+1.14%) |
Mar 11, 2015 | 19.93 | 20.29 | 19.93 | 20.25 | 1,591,059 | +0.32(+1.61%) |
Mar 10, 2015 | 20.11 | 20.12 | 19.89 | 19.93 | 1,778,850 | -0.24(-1.17%) |
Mar 09, 2015 | 20.00 | 20.21 | 19.83 | 20.17 | 1,478,307 | +0.21(+1.07%) |
Mar 06, 2015 | 19.92 | 19.99 | 19.80 | 19.96 | 1,339,797 | -0.01(-0.07%) |
Mar 05, 2015 | 19.83 | 20.00 | 19.74 | 19.97 | 1,247,880 | +0.19(+0.94%) |
Mar 04, 2015 | 19.77 | 19.84 | 19.68 | 19.78 | 1,500,327 | -0.04(-0.22%) |
Mar 03, 2015 | 19.92 | 19.97 | 19.80 | 19.83 | 1,540,644 | -0.05(-0.27%) |