Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.72 | 20.93 | 20.65 | 20.80 | 4,566,326 | +0.11(+0.51%) |
May 28, 2015 | 20.51 | 20.73 | 20.49 | 20.69 | 3,240,231 | +0.16(+0.78%) |
May 27, 2015 | 20.24 | 20.58 | 20.18 | 20.53 | 5,835,368 | +0.31(+1.55%) |
May 26, 2015 | 20.39 | 20.46 | 20.15 | 20.22 | 3,168,945 | -0.27(-1.32%) |
May 22, 2015 | 20.40 | 20.49 | 20.49 | 20.49 | 2,206,530 | +0.00(+0.02%) |
May 21, 2015 | 20.62 | 20.62 | 20.29 | 20.49 | 8,089,157 | -0.12(-0.60%) |
May 20, 2015 | 20.53 | 20.75 | 20.43 | 20.61 | 3,985,395 | +0.15(+0.75%) |
May 19, 2015 | 20.64 | 20.71 | 20.38 | 20.46 | 4,452,942 | -0.13(-0.62%) |
May 18, 2015 | 20.68 | 20.75 | 20.52 | 20.58 | 4,895,096 | -0.12(-0.56%) |
May 15, 2015 | 21.00 | 21.03 | 20.63 | 20.70 | 4,947,592 | -0.25(-1.19%) |
May 14, 2015 | 20.92 | 21.07 | 20.80 | 20.95 | 3,967,678 | +0.08(+0.39%) |
May 13, 2015 | 20.76 | 21.00 | 20.50 | 20.87 | 3,595,259 | +0.24(+1.15%) |
May 12, 2015 | 20.66 | 20.75 | 20.35 | 20.63 | 4,946,978 | -0.12(-0.60%) |
May 11, 2015 | 20.58 | 20.81 | 20.40 | 20.75 | 5,564,069 | +0.17(+0.85%) |
May 08, 2015 | 20.17 | 21.01 | 20.10 | 20.58 | 9,798,135 | +0.66(+3.29%) |
May 07, 2015 | 19.85 | 20.16 | 19.85 | 19.92 | 3,772,632 | +0.13(+0.65%) |
May 06, 2015 | 20.07 | 20.08 | 19.64 | 19.80 | 5,086,080 | -0.18(-0.91%) |
May 05, 2015 | 20.42 | 20.52 | 19.97 | 19.98 | 4,162,657 | -0.55(-2.66%) |
May 04, 2015 | 20.54 | 20.57 | 20.45 | 20.52 | 3,841,585 | +0.11(+0.51%) |
May 01, 2015 | 20.21 | 20.48 | 20.11 | 20.42 | 3,443,997 | +0.39(+1.96%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.89 | 20.03 | 6,323,679 | +0.01(+0.07%) |
Apr 29, 2015 | 19.96 | 20.16 | 19.90 | 20.01 | 3,324,033 | -0.13(-0.67%) |
Apr 28, 2015 | 19.89 | 20.18 | 19.78 | 20.15 | 4,390,206 | +0.25(+1.25%) |
Apr 27, 2015 | 19.94 | 20.16 | 19.84 | 19.90 | 3,431,226 | +0.01(+0.04%) |
Apr 24, 2015 | 20.31 | 20.31 | 19.76 | 19.89 | 6,041,677 | -0.52(-2.55%) |
Apr 23, 2015 | 20.21 | 20.55 | 20.10 | 20.41 | 5,423,272 | -0.31(-1.48%) |
Apr 22, 2015 | 20.79 | 20.79 | 20.43 | 20.72 | 3,945,636 | +0.03(+0.15%) |
Apr 21, 2015 | 20.96 | 20.97 | 20.58 | 20.69 | 5,648,681 | -0.16(-0.78%) |
Apr 20, 2015 | 20.82 | 20.95 | 20.71 | 20.85 | 2,275,219 | +0.17(+0.83%) |
Apr 17, 2015 | 20.91 | 20.94 | 20.56 | 20.68 | 4,051,429 | -0.45(-2.11%) |
Apr 16, 2015 | 20.90 | 21.17 | 20.87 | 21.12 | 4,156,118 | +0.06(+0.30%) |
Apr 15, 2015 | 20.55 | 21.12 | 20.47 | 21.06 | 4,373,071 | +0.55(+2.68%) |
Apr 14, 2015 | 20.72 | 20.77 | 20.48 | 20.51 | 4,750,873 | -0.31(-1.47%) |
Apr 13, 2015 | 21.03 | 21.08 | 20.73 | 20.81 | 4,788,786 | -0.20(-0.94%) |
Apr 10, 2015 | 20.84 | 21.06 | 20.73 | 21.01 | 4,427,356 | +0.25(+1.21%) |
Apr 09, 2015 | 20.47 | 20.80 | 20.47 | 20.76 | 3,349,799 | +0.20(+0.99%) |
Apr 08, 2015 | 20.47 | 20.61 | 20.37 | 20.56 | 4,883,576 | -0.00(-0.02%) |
Apr 07, 2015 | 20.35 | 20.66 | 20.27 | 20.56 | 3,992,316 | +0.25(+1.25%) |
Apr 06, 2015 | 20.12 | 20.38 | 19.83 | 20.31 | 3,732,979 | +0.06(+0.29%) |
Apr 02, 2015 | 20.33 | 20.25 | 20.25 | 20.25 | 3,145,075 | -0.05(-0.27%) |
Apr 01, 2015 | 20.51 | 20.54 | 20.11 | 20.30 | 5,165,900 | -0.25(-1.21%) |
Mar 31, 2015 | 20.87 | 20.90 | 20.52 | 20.55 | 7,001,207 | -0.42(-1.98%) |
Mar 30, 2015 | 20.72 | 21.08 | 20.67 | 20.97 | 4,886,991 | +0.29(+1.39%) |
Mar 27, 2015 | 20.21 | 20.80 | 20.14 | 20.68 | 4,069,657 | +0.42(+2.06%) |
Mar 26, 2015 | 20.03 | 20.37 | 19.71 | 20.26 | 6,096,026 | +0.05(+0.25%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.19 | 20.21 | 7,013,554 | -0.64(-3.08%) |
Mar 24, 2015 | 21.20 | 21.31 | 20.84 | 20.85 | 10,170,081 | -0.32(-1.50%) |
Mar 23, 2015 | 21.43 | 21.52 | 21.17 | 21.17 | 4,356,926 | -0.21(-0.97%) |
Mar 20, 2015 | 21.29 | 21.53 | 21.16 | 21.38 | 9,943,715 | +0.24(+1.13%) |
Mar 19, 2015 | 21.07 | 21.24 | 20.91 | 21.14 | 5,021,979 | +0.04(+0.18%) |
Mar 18, 2015 | 20.83 | 21.15 | 20.50 | 21.10 | 5,687,899 | +0.20(+0.97%) |
Mar 17, 2015 | 21.13 | 21.13 | 20.76 | 20.90 | 4,766,371 | -0.29(-1.39%) |
Mar 16, 2015 | 20.99 | 21.23 | 20.89 | 21.19 | 5,095,603 | +0.38(+1.84%) |
Mar 13, 2015 | 20.91 | 20.97 | 20.49 | 20.81 | 7,425,408 | -0.07(-0.34%) |
Mar 12, 2015 | 20.42 | 20.92 | 20.42 | 20.88 | 9,616,353 | +0.28(+1.38%) |
Mar 11, 2015 | 20.72 | 20.86 | 20.51 | 20.60 | 13,484,584 | -0.22(-1.04%) |
Mar 10, 2015 | 21.31 | 21.39 | 20.81 | 20.81 | 6,879,068 | -0.76(-3.51%) |
Mar 09, 2015 | 21.42 | 21.61 | 21.32 | 21.57 | 4,352,043 | +0.24(+1.14%) |
Mar 06, 2015 | 21.23 | 21.51 | 21.22 | 21.33 | 6,070,458 | -0.05(-0.26%) |
Mar 05, 2015 | 21.71 | 21.74 | 21.26 | 21.38 | 10,579,662 | -0.25(-1.17%) |
Mar 04, 2015 | 21.55 | 21.66 | 21.37 | 21.63 | 5,583,860 | +0.02(+0.10%) |
Mar 03, 2015 | 21.85 | 21.93 | 21.56 | 21.61 | 6,261,311 | -0.41(-1.87%) |