Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.28 | 21.33 | 20.94 | 20.95 | 3,948,252 | -0.40(-1.88%) |
May 28, 2015 | 21.21 | 21.39 | 21.14 | 21.35 | 3,025,986 | +0.05(+0.25%) |
May 27, 2015 | 21.07 | 21.33 | 20.95 | 21.29 | 2,261,173 | +0.26(+1.21%) |
May 26, 2015 | 21.08 | 21.15 | 20.89 | 21.04 | 3,237,335 | -0.12(-0.55%) |
May 22, 2015 | 21.50 | 21.15 | 21.15 | 21.15 | 3,295,075 | -0.36(-1.69%) |
May 21, 2015 | 21.07 | 21.59 | 20.94 | 21.52 | 4,960,548 | +0.37(+1.76%) |
May 20, 2015 | 21.56 | 21.56 | 21.10 | 21.15 | 3,918,525 | -0.34(-1.58%) |
May 19, 2015 | 21.20 | 21.61 | 21.20 | 21.49 | 6,039,997 | +0.44(+2.10%) |
May 18, 2015 | 20.67 | 21.07 | 20.63 | 21.05 | 2,709,349 | +0.31(+1.49%) |
May 15, 2015 | 21.00 | 21.03 | 20.72 | 20.74 | 4,997,849 | -0.28(-1.33%) |
May 14, 2015 | 20.67 | 21.06 | 20.50 | 21.02 | 5,421,709 | +0.52(+2.53%) |
May 13, 2015 | 20.39 | 20.65 | 20.30 | 20.50 | 3,920,365 | +0.12(+0.61%) |
May 12, 2015 | 20.43 | 20.46 | 20.16 | 20.37 | 3,279,836 | -0.22(-1.09%) |
May 11, 2015 | 20.40 | 20.69 | 20.30 | 20.60 | 6,385,686 | +0.13(+0.64%) |
May 08, 2015 | 20.73 | 20.91 | 20.41 | 20.47 | 6,185,904 | +0.05(+0.23%) |
May 07, 2015 | 20.20 | 20.50 | 20.17 | 20.42 | 6,137,465 | +0.22(+1.07%) |
May 06, 2015 | 20.77 | 20.86 | 19.98 | 20.20 | 9,748,743 | -0.50(-2.43%) |
May 05, 2015 | 21.09 | 21.28 | 20.69 | 20.71 | 6,394,068 | -0.48(-2.26%) |
May 04, 2015 | 21.02 | 21.25 | 20.94 | 21.19 | 6,265,280 | +0.19(+0.88%) |
May 01, 2015 | 20.49 | 21.19 | 20.40 | 21.00 | 5,351,920 | +0.50(+2.45%) |
Apr 30, 2015 | 20.65 | 20.78 | 20.35 | 20.50 | 6,034,135 | -0.22(-1.08%) |
Apr 29, 2015 | 20.78 | 20.85 | 20.51 | 20.72 | 5,830,614 | -0.12(-0.59%) |
Apr 28, 2015 | 20.52 | 21.05 | 20.45 | 20.85 | 12,768,146 | +0.50(+2.47%) |
Apr 27, 2015 | 20.39 | 20.69 | 20.24 | 20.34 | 9,096,955 | +0.08(+0.38%) |
Apr 24, 2015 | 20.27 | 20.37 | 20.13 | 20.26 | 3,469,728 | -0.01(-0.04%) |
Apr 23, 2015 | 20.50 | 20.50 | 20.12 | 20.27 | 6,219,959 | -0.50(-2.42%) |
Apr 22, 2015 | 20.63 | 20.87 | 20.50 | 20.78 | 7,923,531 | +0.39(+1.90%) |
Apr 21, 2015 | 20.00 | 20.52 | 19.96 | 20.39 | 5,190,198 | +0.45(+2.25%) |
Apr 20, 2015 | 19.97 | 20.13 | 19.85 | 19.94 | 4,128,042 | +0.09(+0.47%) |
Apr 17, 2015 | 19.82 | 19.93 | 19.71 | 19.85 | 4,729,534 | -0.17(-0.85%) |
Apr 16, 2015 | 20.45 | 20.47 | 19.93 | 20.02 | 4,611,311 | -0.50(-2.41%) |
Apr 15, 2015 | 20.52 | 20.77 | 20.44 | 20.51 | 3,621,200 | +0.06(+0.30%) |
Apr 14, 2015 | 20.44 | 20.57 | 20.23 | 20.45 | 2,955,955 | -0.02(-0.08%) |
Apr 13, 2015 | 20.29 | 20.70 | 20.29 | 20.47 | 2,353,235 | -0.09(-0.45%) |
Apr 10, 2015 | 20.37 | 20.57 | 20.29 | 20.56 | 2,434,699 | +0.20(+0.99%) |
Apr 09, 2015 | 20.34 | 20.40 | 20.17 | 20.36 | 2,484,495 | -0.01(-0.04%) |
Apr 08, 2015 | 20.25 | 20.49 | 20.20 | 20.37 | 4,831,324 | +0.09(+0.46%) |
Apr 07, 2015 | 20.74 | 20.76 | 20.26 | 20.27 | 3,878,377 | -0.45(-2.16%) |
Apr 06, 2015 | 20.51 | 20.74 | 20.41 | 20.72 | 5,679,928 | +0.19(+0.94%) |
Apr 02, 2015 | 20.06 | 20.53 | 20.53 | 20.53 | 8,226,303 | +0.42(+2.11%) |
Apr 01, 2015 | 20.67 | 20.67 | 20.03 | 20.10 | 4,891,220 | -0.49(-2.36%) |
Mar 31, 2015 | 20.31 | 20.77 | 20.23 | 20.59 | 4,677,980 | +0.19(+0.95%) |
Mar 30, 2015 | 20.34 | 20.72 | 20.27 | 20.40 | 5,700,622 | +0.19(+0.92%) |
Mar 27, 2015 | 19.94 | 20.27 | 19.83 | 20.21 | 3,337,833 | +0.28(+1.39%) |
Mar 26, 2015 | 20.09 | 20.16 | 19.86 | 19.93 | 3,911,950 | -0.22(-1.07%) |
Mar 25, 2015 | 20.66 | 20.76 | 20.07 | 20.15 | 4,505,832 | -0.51(-2.46%) |
Mar 24, 2015 | 20.50 | 20.89 | 20.37 | 20.66 | 3,185,033 | +0.13(+0.64%) |
Mar 23, 2015 | 20.67 | 20.79 | 20.47 | 20.53 | 3,245,062 | -0.11(-0.52%) |
Mar 20, 2015 | 20.26 | 20.76 | 20.25 | 20.64 | 5,354,398 | +0.38(+1.87%) |
Mar 19, 2015 | 20.16 | 20.28 | 20.03 | 20.26 | 3,247,592 | +0.05(+0.23%) |
Mar 18, 2015 | 19.81 | 20.32 | 19.66 | 20.21 | 4,031,612 | +0.29(+1.43%) |
Mar 17, 2015 | 20.13 | 20.14 | 19.88 | 19.93 | 4,215,653 | -0.35(-1.71%) |
Mar 16, 2015 | 20.47 | 20.56 | 20.27 | 20.27 | 3,161,957 | -0.13(-0.64%) |
Mar 13, 2015 | 20.73 | 20.74 | 20.25 | 20.40 | 3,659,212 | -0.35(-1.71%) |
Mar 12, 2015 | 20.33 | 20.76 | 20.28 | 20.76 | 4,116,065 | +0.57(+2.83%) |
Mar 11, 2015 | 20.16 | 20.27 | 20.01 | 20.19 | 3,001,870 | +0.03(+0.15%) |
Mar 10, 2015 | 19.98 | 20.26 | 19.86 | 20.16 | 5,261,041 | +0.04(+0.19%) |
Mar 09, 2015 | 20.10 | 20.23 | 20.03 | 20.12 | 2,569,869 | +0.09(+0.46%) |
Mar 06, 2015 | 20.57 | 20.57 | 19.99 | 20.03 | 4,042,822 | -0.66(-3.21%) |
Mar 05, 2015 | 20.41 | 20.76 | 20.41 | 20.69 | 3,983,692 | +0.27(+1.32%) |
Mar 04, 2015 | 20.22 | 20.44 | 20.03 | 20.42 | 4,191,268 | +0.07(+0.34%) |
Mar 03, 2015 | 20.40 | 20.46 | 20.29 | 20.35 | 2,948,242 | -0.11(-0.53%) |