Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.98 | 21.40 | 20.78 | 21.10 | 2,961,807 | -0.02(-0.11%) |
May 28, 2015 | 21.15 | 21.36 | 21.00 | 21.13 | 1,380,102 | -0.06(-0.26%) |
May 27, 2015 | 21.14 | 21.51 | 20.94 | 21.18 | 2,049,772 | +0.13(+0.64%) |
May 26, 2015 | 21.45 | 21.54 | 20.98 | 21.05 | 1,356,941 | -0.54(-2.48%) |
May 22, 2015 | 21.34 | 21.58 | 21.58 | 21.58 | 1,040,438 | +0.18(+0.85%) |
May 21, 2015 | 21.59 | 21.59 | 21.25 | 21.40 | 1,534,191 | -0.13(-0.58%) |
May 20, 2015 | 21.69 | 21.79 | 21.35 | 21.53 | 1,116,797 | -0.19(-0.87%) |
May 19, 2015 | 21.92 | 22.01 | 21.43 | 21.72 | 1,297,307 | -0.26(-1.18%) |
May 18, 2015 | 21.79 | 22.07 | 21.60 | 21.98 | 1,112,198 | +0.14(+0.65%) |
May 15, 2015 | 22.06 | 22.06 | 21.78 | 21.84 | 1,096,596 | -0.34(-1.53%) |
May 14, 2015 | 21.66 | 22.21 | 21.60 | 22.17 | 1,581,985 | +0.57(+2.62%) |
May 13, 2015 | 21.29 | 21.65 | 20.92 | 21.61 | 1,389,939 | +0.42(+1.97%) |
May 12, 2015 | 21.52 | 21.65 | 21.09 | 21.19 | 1,221,919 | -0.42(-1.97%) |
May 11, 2015 | 21.78 | 21.80 | 21.18 | 21.62 | 1,822,902 | -0.21(-0.97%) |
May 08, 2015 | 21.69 | 21.97 | 21.11 | 21.83 | 1,553,564 | +0.43(+1.99%) |
May 07, 2015 | 21.32 | 21.59 | 21.03 | 21.40 | 1,562,986 | +0.09(+0.44%) |
May 06, 2015 | 21.60 | 21.71 | 21.15 | 21.31 | 2,352,612 | -0.17(-0.80%) |
May 05, 2015 | 21.61 | 21.61 | 21.20 | 21.48 | 3,182,617 | -0.13(-0.61%) |
May 04, 2015 | 22.37 | 22.44 | 21.52 | 21.61 | 2,153,540 | -0.64(-2.87%) |
May 01, 2015 | 22.09 | 22.36 | 21.81 | 22.25 | 2,173,214 | +0.16(+0.74%) |
Apr 30, 2015 | 22.41 | 23.00 | 21.25 | 22.09 | 3,774,817 | -0.45(-2.00%) |
Apr 29, 2015 | 22.95 | 22.96 | 22.30 | 22.54 | 2,513,689 | -0.22(-0.96%) |
Apr 28, 2015 | 23.24 | 23.36 | 22.73 | 22.76 | 1,461,176 | -0.33(-1.42%) |
Apr 27, 2015 | 23.17 | 23.30 | 22.85 | 23.08 | 1,841,008 | +0.01(+0.03%) |
Apr 24, 2015 | 22.48 | 23.13 | 22.37 | 23.08 | 1,259,079 | +0.64(+2.84%) |
Apr 23, 2015 | 23.23 | 23.23 | 22.17 | 22.44 | 1,508,236 | -0.60(-2.60%) |
Apr 22, 2015 | 22.69 | 23.10 | 22.45 | 23.04 | 1,992,103 | +0.31(+1.37%) |
Apr 21, 2015 | 22.05 | 22.80 | 22.03 | 22.73 | 2,716,403 | +0.70(+3.18%) |
Apr 20, 2015 | 21.99 | 22.25 | 21.85 | 22.02 | 1,544,437 | +0.13(+0.60%) |
Apr 17, 2015 | 22.09 | 22.13 | 21.69 | 21.89 | 1,320,786 | -0.21(-0.95%) |
Apr 16, 2015 | 21.79 | 22.27 | 21.71 | 22.10 | 1,592,609 | +0.10(+0.46%) |
Apr 15, 2015 | 22.16 | 22.58 | 21.72 | 22.00 | 1,681,735 | -0.22(-0.98%) |
Apr 14, 2015 | 22.10 | 22.35 | 21.91 | 22.22 | 1,305,788 | +0.11(+0.49%) |
Apr 13, 2015 | 22.88 | 22.94 | 21.94 | 22.11 | 2,888,741 | -0.73(-3.20%) |
Apr 10, 2015 | 22.77 | 23.08 | 22.71 | 22.84 | 1,699,918 | +0.12(+0.55%) |
Apr 09, 2015 | 23.23 | 23.36 | 22.61 | 22.72 | 2,875,721 | -0.51(-2.21%) |
Apr 08, 2015 | 23.24 | 23.53 | 23.11 | 23.23 | 2,588,983 | -0.01(-0.03%) |
Apr 07, 2015 | 24.67 | 24.73 | 22.84 | 23.24 | 5,802,064 | -1.68(-6.75%) |
Apr 06, 2015 | 25.08 | 25.33 | 24.53 | 24.92 | 2,195,896 | -0.05(-0.19%) |
Apr 02, 2015 | 26.28 | 24.97 | 24.97 | 24.97 | 2,828,109 | -1.48(-5.59%) |
Apr 01, 2015 | 26.51 | 26.94 | 26.34 | 26.45 | 1,810,718 | +0.05(+0.18%) |
Mar 31, 2015 | 26.34 | 26.90 | 26.27 | 26.40 | 1,433,350 | -0.23(-0.85%) |
Mar 30, 2015 | 25.69 | 26.67 | 25.68 | 26.62 | 2,712,749 | +1.24(+4.87%) |
Mar 27, 2015 | 25.63 | 25.79 | 25.10 | 25.39 | 1,654,229 | -0.26(-1.00%) |
Mar 26, 2015 | 26.34 | 26.34 | 25.52 | 25.64 | 1,822,173 | -0.32(-1.23%) |
Mar 25, 2015 | 25.12 | 26.32 | 25.12 | 25.96 | 2,212,572 | +0.85(+3.38%) |
Mar 24, 2015 | 25.01 | 25.49 | 24.82 | 25.11 | 1,425,308 | +0.04(+0.16%) |
Mar 23, 2015 | 25.09 | 25.60 | 25.06 | 25.08 | 1,948,120 | +0.10(+0.41%) |
Mar 20, 2015 | 24.85 | 25.14 | 24.69 | 24.97 | 2,536,169 | +0.29(+1.17%) |
Mar 19, 2015 | 24.35 | 24.88 | 24.09 | 24.69 | 1,155,535 | +0.13(+0.54%) |
Mar 18, 2015 | 24.02 | 24.76 | 23.94 | 24.55 | 1,163,170 | +0.50(+2.07%) |
Mar 17, 2015 | 23.99 | 24.10 | 23.52 | 24.06 | 1,220,115 | +0.08(+0.32%) |
Mar 16, 2015 | 23.40 | 24.04 | 23.18 | 23.98 | 1,505,943 | +0.62(+2.67%) |
Mar 13, 2015 | 22.98 | 23.43 | 22.70 | 23.36 | 1,579,312 | +0.30(+1.32%) |
Mar 12, 2015 | 23.37 | 23.60 | 22.93 | 23.05 | 1,593,177 | -0.05(-0.20%) |
Mar 11, 2015 | 22.73 | 23.13 | 22.40 | 23.10 | 2,242,642 | +0.43(+1.89%) |
Mar 10, 2015 | 22.47 | 22.70 | 21.37 | 22.67 | 3,281,497 | -0.08(-0.34%) |
Mar 09, 2015 | 23.04 | 23.63 | 22.74 | 22.75 | 4,585,085 | -0.28(-1.22%) |
Mar 06, 2015 | 23.62 | 23.88 | 22.81 | 23.03 | 1,396,302 | -0.86(-3.58%) |
Mar 05, 2015 | 23.84 | 24.11 | 23.63 | 23.88 | 843,464 | +0.24(+1.02%) |
Mar 04, 2015 | 23.96 | 23.88 | 23.54 | 23.64 | 1,422,296 | -0.24(-1.01%) |
Mar 03, 2015 | 23.59 | 24.03 | 23.53 | 23.88 | 1,778,599 | +0.40(+1.72%) |