Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.53 | 22.55 | 22.23 | 22.24 | 2,962,008 | -0.22(-1.00%) |
May 28, 2015 | 22.42 | 22.53 | 22.28 | 22.46 | 2,412,657 | -0.06(-0.25%) |
May 27, 2015 | 22.29 | 22.55 | 22.22 | 22.52 | 3,143,730 | +0.30(+1.36%) |
May 26, 2015 | 22.50 | 22.60 | 22.19 | 22.22 | 3,049,715 | -0.27(-1.22%) |
May 22, 2015 | 22.57 | 22.49 | 22.49 | 22.49 | 2,642,059 | -0.02(-0.09%) |
May 21, 2015 | 22.33 | 22.57 | 22.28 | 22.51 | 2,185,229 | +0.13(+0.60%) |
May 20, 2015 | 22.37 | 22.55 | 22.20 | 22.38 | 2,521,238 | +0.04(+0.16%) |
May 19, 2015 | 22.17 | 22.52 | 22.13 | 22.34 | 2,823,106 | +0.18(+0.79%) |
May 18, 2015 | 21.99 | 22.37 | 21.92 | 22.17 | 3,579,826 | +0.20(+0.89%) |
May 15, 2015 | 22.45 | 22.46 | 21.90 | 21.97 | 3,224,035 | -0.48(-2.12%) |
May 14, 2015 | 22.21 | 22.46 | 22.03 | 22.45 | 2,800,568 | +0.34(+1.55%) |
May 13, 2015 | 22.01 | 22.22 | 21.81 | 22.11 | 2,677,104 | +0.13(+0.57%) |
May 12, 2015 | 22.06 | 22.12 | 21.86 | 21.98 | 1,871,678 | -0.19(-0.85%) |
May 11, 2015 | 21.70 | 22.22 | 21.70 | 22.17 | 5,591,855 | +0.43(+1.97%) |
May 08, 2015 | 21.84 | 22.01 | 21.72 | 21.74 | 1,983,584 | +0.11(+0.52%) |
May 07, 2015 | 21.19 | 21.65 | 21.19 | 21.63 | 2,990,723 | +0.46(+2.15%) |
May 06, 2015 | 21.24 | 21.36 | 21.10 | 21.17 | 3,055,235 | +0.01(+0.03%) |
May 05, 2015 | 21.63 | 21.73 | 21.07 | 21.17 | 3,850,059 | -0.46(-2.11%) |
May 04, 2015 | 22.15 | 22.21 | 21.61 | 21.62 | 4,581,624 | -0.49(-2.22%) |
May 01, 2015 | 21.29 | 22.13 | 21.29 | 22.11 | 5,709,574 | +0.92(+4.33%) |
Apr 30, 2015 | 21.39 | 21.52 | 21.10 | 21.19 | 3,554,517 | -0.25(-1.18%) |
Apr 29, 2015 | 21.85 | 21.89 | 21.27 | 21.45 | 3,252,268 | -0.46(-2.11%) |
Apr 28, 2015 | 22.32 | 22.40 | 21.75 | 21.91 | 4,160,330 | -0.45(-2.01%) |
Apr 27, 2015 | 22.63 | 22.94 | 22.32 | 22.36 | 3,170,687 | -0.25(-1.12%) |
Apr 24, 2015 | 22.83 | 22.85 | 22.60 | 22.61 | 2,908,927 | -0.27(-1.16%) |
Apr 23, 2015 | 22.57 | 23.02 | 22.57 | 22.88 | 2,984,413 | +0.22(+0.99%) |
Apr 22, 2015 | 22.57 | 22.70 | 22.47 | 22.65 | 1,907,132 | +0.11(+0.50%) |
Apr 21, 2015 | 22.35 | 22.62 | 22.30 | 22.54 | 3,119,605 | +0.26(+1.16%) |
Apr 20, 2015 | 21.94 | 22.55 | 21.89 | 22.28 | 4,310,574 | +0.39(+1.79%) |
Apr 17, 2015 | 22.30 | 22.36 | 21.82 | 21.89 | 3,294,439 | -0.55(-2.44%) |
Apr 16, 2015 | 22.37 | 22.46 | 22.26 | 22.43 | 2,407,712 | +0.04(+0.19%) |
Apr 15, 2015 | 22.29 | 22.50 | 22.29 | 22.39 | 1,775,749 | +0.14(+0.63%) |
Apr 14, 2015 | 22.39 | 22.41 | 22.11 | 22.25 | 2,016,487 | -0.19(-0.84%) |
Apr 13, 2015 | 22.29 | 22.49 | 22.27 | 22.44 | 1,894,464 | +0.16(+0.72%) |
Apr 10, 2015 | 22.41 | 22.50 | 22.20 | 22.28 | 3,238,671 | -0.09(-0.41%) |
Apr 09, 2015 | 22.32 | 22.45 | 22.24 | 22.37 | 2,776,426 | +0.04(+0.19%) |
Apr 08, 2015 | 22.28 | 22.42 | 22.20 | 22.33 | 3,400,348 | +0.12(+0.54%) |
Apr 07, 2015 | 22.41 | 22.47 | 22.18 | 22.21 | 2,677,727 | -0.22(-1.00%) |
Apr 06, 2015 | 22.43 | 22.64 | 22.35 | 22.43 | 3,294,379 | -0.10(-0.44%) |
Apr 02, 2015 | 22.61 | 22.53 | 22.53 | 22.53 | 3,110,915 | -0.12(-0.53%) |
Apr 01, 2015 | 22.43 | 22.67 | 22.34 | 22.65 | 4,421,951 | +0.18(+0.78%) |
Mar 31, 2015 | 22.11 | 22.56 | 22.11 | 22.48 | 3,768,914 | +0.25(+1.14%) |
Mar 30, 2015 | 22.53 | 22.53 | 22.16 | 22.22 | 4,602,435 | -0.22(-1.00%) |
Mar 27, 2015 | 22.46 | 22.51 | 22.36 | 22.45 | 2,834,575 | +0.04(+0.16%) |
Mar 26, 2015 | 22.45 | 22.57 | 22.22 | 22.41 | 4,129,996 | -0.23(-1.02%) |
Mar 25, 2015 | 23.11 | 23.14 | 22.61 | 22.64 | 4,280,929 | -0.48(-2.06%) |
Mar 24, 2015 | 23.07 | 23.23 | 23.00 | 23.12 | 2,702,439 | -0.01(-0.03%) |
Mar 23, 2015 | 23.00 | 23.33 | 22.95 | 23.13 | 2,725,288 | +0.07(+0.30%) |
Mar 20, 2015 | 22.79 | 23.06 | 22.69 | 23.06 | 3,004,039 | +0.43(+1.89%) |
Mar 19, 2015 | 22.72 | 22.78 | 22.41 | 22.63 | 3,450,140 | -0.20(-0.89%) |
Mar 18, 2015 | 22.55 | 22.91 | 22.39 | 22.83 | 1,865,768 | +0.27(+1.21%) |
Mar 17, 2015 | 22.46 | 22.64 | 22.41 | 22.56 | 2,226,048 | +0.02(+0.09%) |
Mar 16, 2015 | 22.34 | 22.57 | 22.27 | 22.54 | 3,735,121 | +0.25(+1.10%) |
Mar 13, 2015 | 22.50 | 22.50 | 22.09 | 22.29 | 2,758,133 | -0.18(-0.81%) |
Mar 12, 2015 | 22.19 | 22.57 | 22.19 | 22.48 | 5,290,801 | +0.34(+1.55%) |
Mar 11, 2015 | 22.07 | 22.19 | 21.97 | 22.13 | 3,680,100 | +0.14(+0.63%) |
Mar 10, 2015 | 22.17 | 22.29 | 21.92 | 21.99 | 4,124,214 | -0.18(-0.82%) |
Mar 09, 2015 | 22.44 | 22.44 | 22.12 | 22.17 | 3,568,045 | -0.20(-0.87%) |
Mar 06, 2015 | 22.22 | 22.54 | 22.13 | 22.37 | 5,223,521 | +0.08(+0.34%) |
Mar 05, 2015 | 22.87 | 23.30 | 22.11 | 22.29 | 8,320,200 | -0.98(-4.22%) |
Mar 04, 2015 | 23.53 | 23.48 | 23.11 | 23.28 | 5,578,606 | -0.20(-0.86%) |
Mar 03, 2015 | 23.83 | 23.99 | 23.41 | 23.48 | 3,173,646 | -0.33(-1.40%) |