Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.78 | 21.78 | 21.39 | 21.58 | 1,358,698 | -0.22(-1.01%) |
May 28, 2015 | 21.82 | 21.86 | 21.64 | 21.80 | 463,092 | -0.05(-0.23%) |
May 27, 2015 | 21.64 | 21.88 | 21.61 | 21.85 | 458,582 | +0.22(+1.01%) |
May 26, 2015 | 21.88 | 21.88 | 21.61 | 21.63 | 718,021 | -0.27(-1.23%) |
May 22, 2015 | 21.66 | 21.90 | 21.90 | 21.90 | 474,499 | +0.28(+1.28%) |
May 21, 2015 | 21.85 | 21.85 | 21.51 | 21.63 | 443,576 | -0.23(-1.04%) |
May 20, 2015 | 21.85 | 22.05 | 21.73 | 21.85 | 350,827 | +0.06(+0.29%) |
May 19, 2015 | 21.92 | 22.02 | 21.76 | 21.79 | 444,600 | -0.21(-0.96%) |
May 18, 2015 | 21.73 | 22.04 | 21.68 | 22.00 | 552,164 | +0.16(+0.75%) |
May 15, 2015 | 21.70 | 21.89 | 21.63 | 21.84 | 678,307 | +0.18(+0.85%) |
May 14, 2015 | 21.49 | 21.70 | 21.40 | 21.65 | 558,882 | +0.33(+1.53%) |
May 13, 2015 | 21.77 | 21.97 | 21.25 | 21.33 | 840,733 | -0.30(-1.37%) |
May 12, 2015 | 21.30 | 21.80 | 21.10 | 21.63 | 942,671 | +0.16(+0.73%) |
May 11, 2015 | 21.79 | 21.93 | 21.24 | 21.47 | 666,776 | -0.42(-1.91%) |
May 08, 2015 | 22.04 | 22.56 | 21.75 | 21.89 | 685,349 | +0.18(+0.85%) |
May 07, 2015 | 21.32 | 21.82 | 21.26 | 21.70 | 825,710 | +0.42(+2.00%) |
May 06, 2015 | 21.12 | 21.32 | 21.02 | 21.28 | 617,673 | +0.17(+0.80%) |
May 05, 2015 | 21.56 | 21.71 | 21.00 | 21.11 | 948,520 | -0.51(-2.36%) |
May 04, 2015 | 21.51 | 21.85 | 21.47 | 21.62 | 556,352 | +0.21(+0.99%) |
May 01, 2015 | 21.34 | 21.65 | 21.22 | 21.41 | 894,786 | +0.06(+0.27%) |
Apr 30, 2015 | 21.80 | 21.82 | 21.14 | 21.35 | 1,848,631 | -0.50(-2.27%) |
Apr 29, 2015 | 22.24 | 22.33 | 21.82 | 21.85 | 573,616 | -0.58(-2.59%) |
Apr 28, 2015 | 22.60 | 22.87 | 22.36 | 22.43 | 743,752 | -0.23(-1.03%) |
Apr 27, 2015 | 22.53 | 22.85 | 22.51 | 22.66 | 930,011 | +0.22(+0.98%) |
Apr 24, 2015 | 22.57 | 22.62 | 22.41 | 22.44 | 738,757 | -0.06(-0.28%) |
Apr 23, 2015 | 22.47 | 22.60 | 22.45 | 22.50 | 477,757 | -0.04(-0.16%) |
Apr 22, 2015 | 22.46 | 22.59 | 22.37 | 22.54 | 551,246 | +0.04(+0.16%) |
Apr 21, 2015 | 22.48 | 22.65 | 22.36 | 22.50 | 846,177 | +0.13(+0.57%) |
Apr 20, 2015 | 22.23 | 22.45 | 22.11 | 22.38 | 644,120 | +0.21(+0.93%) |
Apr 17, 2015 | 22.30 | 22.41 | 22.01 | 22.17 | 874,038 | -0.24(-1.07%) |
Apr 16, 2015 | 22.39 | 22.62 | 22.28 | 22.41 | 727,427 | +0.01(+0.06%) |
Apr 15, 2015 | 22.58 | 22.63 | 22.23 | 22.40 | 856,715 | -0.12(-0.53%) |
Apr 14, 2015 | 22.64 | 22.76 | 22.35 | 22.52 | 1,363,174 | -0.04(-0.16%) |
Apr 13, 2015 | 22.67 | 22.82 | 22.55 | 22.55 | 731,460 | -0.08(-0.34%) |
Apr 10, 2015 | 22.67 | 22.89 | 22.51 | 22.63 | 954,186 | +0.13(+0.60%) |
Apr 09, 2015 | 23.36 | 23.44 | 22.45 | 22.50 | 1,464,536 | -0.97(-4.13%) |
Apr 08, 2015 | 23.29 | 23.47 | 23.24 | 23.47 | 1,327,167 | +0.25(+1.07%) |
Apr 07, 2015 | 23.57 | 23.64 | 23.20 | 23.22 | 4,753,433 | -0.81(-3.39%) |
Apr 06, 2015 | 23.81 | 24.25 | 23.81 | 24.03 | 739,502 | +0.23(+0.98%) |
Apr 02, 2015 | 23.47 | 23.80 | 23.80 | 23.80 | 660,118 | +0.38(+1.60%) |
Apr 01, 2015 | 23.44 | 23.52 | 23.11 | 23.42 | 466,971 | -0.07(-0.30%) |
Mar 31, 2015 | 23.34 | 23.51 | 23.14 | 23.50 | 765,565 | +0.11(+0.45%) |
Mar 30, 2015 | 22.90 | 23.42 | 22.79 | 23.39 | 1,304,378 | +0.52(+2.29%) |
Mar 27, 2015 | 22.89 | 23.08 | 22.77 | 22.87 | 337,914 | -0.06(-0.28%) |
Mar 26, 2015 | 22.96 | 23.11 | 22.82 | 22.93 | 325,798 | -0.16(-0.67%) |
Mar 25, 2015 | 23.59 | 23.76 | 23.06 | 23.08 | 329,109 | -0.49(-2.07%) |
Mar 24, 2015 | 23.70 | 23.84 | 23.53 | 23.57 | 405,246 | -0.25(-1.04%) |
Mar 23, 2015 | 23.76 | 23.96 | 23.72 | 23.82 | 487,450 | +0.02(+0.09%) |
Mar 20, 2015 | 22.89 | 23.96 | 22.89 | 23.80 | 1,351,859 | +0.91(+3.96%) |
Mar 19, 2015 | 22.80 | 23.11 | 22.69 | 22.89 | 711,912 | -0.04(-0.15%) |
Mar 18, 2015 | 22.67 | 22.94 | 22.40 | 22.93 | 825,005 | +0.21(+0.93%) |
Mar 17, 2015 | 22.76 | 22.96 | 22.45 | 22.72 | 786,216 | -0.15(-0.65%) |
Mar 16, 2015 | 22.86 | 23.24 | 22.77 | 22.87 | 607,211 | +0.11(+0.50%) |
Mar 13, 2015 | 22.71 | 22.79 | 22.48 | 22.75 | 534,075 | +0.09(+0.41%) |
Mar 12, 2015 | 22.18 | 22.70 | 22.18 | 22.66 | 815,306 | +0.56(+2.53%) |
Mar 11, 2015 | 21.78 | 22.14 | 21.58 | 22.10 | 483,382 | +0.39(+1.79%) |
Mar 10, 2015 | 21.51 | 21.82 | 21.39 | 21.71 | 902,960 | -0.01(-0.07%) |
Mar 09, 2015 | 21.90 | 22.08 | 21.71 | 21.73 | 699,365 | -0.15(-0.68%) |
Mar 06, 2015 | 22.20 | 22.22 | 21.78 | 21.87 | 720,772 | -0.57(-2.55%) |
Mar 05, 2015 | 22.45 | 22.66 | 22.34 | 22.45 | 559,956 | +0.07(+0.32%) |
Mar 04, 2015 | 22.62 | 22.66 | 22.28 | 22.38 | 455,980 | -0.28(-1.25%) |
Mar 03, 2015 | 22.55 | 22.70 | 22.33 | 22.66 | 437,051 | +0.08(+0.34%) |