Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.11 | 21.17 | 20.77 | 20.78 | 3,979,307 | -0.40(-1.89%) |
May 28, 2015 | 21.04 | 21.22 | 20.97 | 21.18 | 3,049,787 | +0.05(+0.25%) |
May 27, 2015 | 20.91 | 21.16 | 20.79 | 21.13 | 2,278,958 | +0.25(+1.21%) |
May 26, 2015 | 20.91 | 20.99 | 20.72 | 20.87 | 3,262,798 | -0.12(-0.55%) |
May 22, 2015 | 21.33 | 20.99 | 20.99 | 20.99 | 3,320,992 | -0.36(-1.69%) |
May 21, 2015 | 20.91 | 21.42 | 20.77 | 21.35 | 4,999,566 | +0.37(+1.76%) |
May 20, 2015 | 21.39 | 21.39 | 20.94 | 20.98 | 3,949,346 | -0.34(-1.58%) |
May 19, 2015 | 21.04 | 21.44 | 21.04 | 21.32 | 6,087,505 | +0.44(+2.10%) |
May 18, 2015 | 20.51 | 20.91 | 20.47 | 20.88 | 2,730,659 | +0.31(+1.49%) |
May 15, 2015 | 20.84 | 20.87 | 20.56 | 20.57 | 5,037,160 | -0.28(-1.33%) |
May 14, 2015 | 20.51 | 20.90 | 20.34 | 20.85 | 5,464,354 | +0.51(+2.53%) |
May 13, 2015 | 20.23 | 20.49 | 20.14 | 20.34 | 3,951,201 | +0.12(+0.61%) |
May 12, 2015 | 20.27 | 20.30 | 20.00 | 20.21 | 3,305,634 | -0.22(-1.09%) |
May 11, 2015 | 20.24 | 20.53 | 20.14 | 20.44 | 6,435,913 | +0.13(+0.64%) |
May 08, 2015 | 20.57 | 20.75 | 20.25 | 20.31 | 6,234,559 | +0.05(+0.23%) |
May 07, 2015 | 20.04 | 20.34 | 20.01 | 20.26 | 6,185,739 | +0.21(+1.07%) |
May 06, 2015 | 20.61 | 20.70 | 19.82 | 20.05 | 9,825,422 | -0.50(-2.43%) |
May 05, 2015 | 20.92 | 21.11 | 20.53 | 20.54 | 6,444,360 | -0.48(-2.26%) |
May 04, 2015 | 20.85 | 21.08 | 20.77 | 21.02 | 6,314,559 | +0.18(+0.88%) |
May 01, 2015 | 20.33 | 21.03 | 20.24 | 20.84 | 5,394,016 | +0.50(+2.45%) |
Apr 30, 2015 | 20.49 | 20.61 | 20.19 | 20.34 | 6,081,596 | -0.22(-1.08%) |
Apr 29, 2015 | 20.62 | 20.68 | 20.35 | 20.56 | 5,876,475 | -0.12(-0.59%) |
Apr 28, 2015 | 20.36 | 20.89 | 20.29 | 20.68 | 12,868,575 | +0.50(+2.47%) |
Apr 27, 2015 | 20.23 | 20.53 | 20.08 | 20.18 | 9,168,507 | +0.08(+0.38%) |
Apr 24, 2015 | 20.11 | 20.21 | 19.97 | 20.11 | 3,497,020 | -0.01(-0.04%) |
Apr 23, 2015 | 20.34 | 20.34 | 19.96 | 20.11 | 6,268,883 | -0.50(-2.42%) |
Apr 22, 2015 | 20.47 | 20.71 | 20.34 | 20.61 | 7,985,854 | +0.38(+1.90%) |
Apr 21, 2015 | 19.85 | 20.36 | 19.80 | 20.23 | 5,231,022 | +0.45(+2.25%) |
Apr 20, 2015 | 19.81 | 19.97 | 19.69 | 19.78 | 4,160,511 | +0.09(+0.47%) |
Apr 17, 2015 | 19.67 | 19.78 | 19.55 | 19.69 | 4,766,734 | -0.17(-0.85%) |
Apr 16, 2015 | 20.29 | 20.31 | 19.78 | 19.86 | 4,647,582 | -0.49(-2.41%) |
Apr 15, 2015 | 20.36 | 20.61 | 20.28 | 20.35 | 3,649,683 | +0.06(+0.30%) |
Apr 14, 2015 | 20.28 | 20.41 | 20.07 | 20.29 | 2,979,205 | -0.02(-0.08%) |
Apr 13, 2015 | 20.13 | 20.54 | 20.13 | 20.31 | 2,371,744 | -0.09(-0.45%) |
Apr 10, 2015 | 20.21 | 20.41 | 20.13 | 20.40 | 2,453,849 | +0.20(+0.99%) |
Apr 09, 2015 | 20.18 | 20.24 | 20.01 | 20.20 | 2,504,037 | -0.01(-0.04%) |
Apr 08, 2015 | 20.09 | 20.33 | 20.05 | 20.21 | 4,869,325 | +0.08(+0.42%) |
Apr 07, 2015 | 20.59 | 20.60 | 20.12 | 20.12 | 3,907,254 | -0.44(-2.16%) |
Apr 06, 2015 | 20.36 | 20.59 | 20.26 | 20.57 | 5,722,219 | +0.19(+0.94%) |
Apr 02, 2015 | 19.92 | 20.38 | 20.38 | 20.38 | 8,287,553 | +0.42(+2.11%) |
Apr 01, 2015 | 20.52 | 20.52 | 19.88 | 19.95 | 4,927,638 | -0.48(-2.36%) |
Mar 31, 2015 | 20.16 | 20.62 | 20.08 | 20.44 | 4,712,811 | +0.19(+0.94%) |
Mar 30, 2015 | 20.19 | 20.57 | 20.12 | 20.25 | 5,743,066 | +0.18(+0.92%) |
Mar 27, 2015 | 19.79 | 20.12 | 19.68 | 20.06 | 3,362,685 | +0.28(+1.39%) |
Mar 26, 2015 | 19.94 | 20.02 | 19.72 | 19.79 | 3,941,077 | -0.21(-1.07%) |
Mar 25, 2015 | 20.51 | 20.60 | 19.92 | 20.00 | 4,539,381 | -0.51(-2.46%) |
Mar 24, 2015 | 20.34 | 20.73 | 20.21 | 20.51 | 3,208,748 | +0.13(+0.64%) |
Mar 23, 2015 | 20.51 | 20.64 | 20.32 | 20.38 | 3,269,223 | -0.11(-0.52%) |
Mar 20, 2015 | 20.11 | 20.60 | 20.10 | 20.48 | 5,394,265 | +0.38(+1.86%) |
Mar 19, 2015 | 20.01 | 20.13 | 19.88 | 20.11 | 3,271,772 | +0.05(+0.23%) |
Mar 18, 2015 | 19.66 | 20.17 | 19.51 | 20.06 | 4,061,630 | +0.28(+1.43%) |
Mar 17, 2015 | 19.98 | 19.99 | 19.73 | 19.78 | 4,247,041 | -0.34(-1.71%) |
Mar 16, 2015 | 20.32 | 20.41 | 20.12 | 20.12 | 3,185,500 | -0.13(-0.64%) |
Mar 13, 2015 | 20.57 | 20.59 | 20.10 | 20.25 | 3,686,457 | -0.35(-1.71%) |
Mar 12, 2015 | 20.18 | 20.61 | 20.13 | 20.60 | 4,146,712 | +0.57(+2.83%) |
Mar 11, 2015 | 20.02 | 20.12 | 19.86 | 20.04 | 3,024,221 | +0.03(+0.15%) |
Mar 10, 2015 | 19.83 | 20.12 | 19.71 | 20.01 | 5,300,212 | +0.04(+0.19%) |
Mar 09, 2015 | 19.95 | 20.08 | 19.89 | 19.97 | 2,589,004 | +0.09(+0.46%) |
Mar 06, 2015 | 20.42 | 20.42 | 19.85 | 19.88 | 4,072,923 | -0.66(-3.21%) |
Mar 05, 2015 | 20.26 | 20.60 | 20.26 | 20.54 | 4,013,353 | +0.27(+1.32%) |
Mar 04, 2015 | 20.07 | 20.29 | 19.88 | 20.27 | 4,222,475 | +0.07(+0.34%) |
Mar 03, 2015 | 20.25 | 20.31 | 20.14 | 20.20 | 2,970,194 | -0.11(-0.53%) |