Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.02 | 21.11 | 20.91 | 20.99 | 5,999,314 | -0.05(-0.26%) |
May 28, 2015 | 20.97 | 21.12 | 20.88 | 21.05 | 7,184,625 | +0.08(+0.38%) |
May 27, 2015 | 20.84 | 21.03 | 20.79 | 20.97 | 6,289,804 | +0.21(+1.02%) |
May 26, 2015 | 20.81 | 20.81 | 20.66 | 20.76 | 6,250,518 | -0.06(-0.29%) |
May 22, 2015 | 20.83 | 20.82 | 20.82 | 20.82 | 5,945,512 | -0.08(-0.41%) |
May 21, 2015 | 21.07 | 21.16 | 20.84 | 20.90 | 7,561,625 | -0.18(-0.83%) |
May 20, 2015 | 20.94 | 21.22 | 20.88 | 21.08 | 7,833,042 | +0.15(+0.72%) |
May 19, 2015 | 20.63 | 21.02 | 20.55 | 20.93 | 10,870,108 | +0.19(+0.93%) |
May 18, 2015 | 20.42 | 20.76 | 20.37 | 20.73 | 5,855,554 | +0.21(+1.03%) |
May 15, 2015 | 20.37 | 20.59 | 20.33 | 20.52 | 4,837,921 | +0.21(+1.04%) |
May 14, 2015 | 20.21 | 20.37 | 20.18 | 20.31 | 5,404,225 | +0.18(+0.87%) |
May 13, 2015 | 20.36 | 20.41 | 20.01 | 20.13 | 6,992,844 | -0.21(-1.04%) |
May 12, 2015 | 20.31 | 20.42 | 20.18 | 20.35 | 6,695,227 | -0.07(-0.33%) |
May 11, 2015 | 20.41 | 20.70 | 20.39 | 20.41 | 7,000,454 | -0.09(-0.44%) |
May 08, 2015 | 20.56 | 20.71 | 20.37 | 20.50 | 9,012,669 | +0.30(+1.50%) |
May 07, 2015 | 20.30 | 20.48 | 20.07 | 20.20 | 8,980,013 | +0.01(+0.06%) |
May 06, 2015 | 20.38 | 20.47 | 19.91 | 20.19 | 9,668,898 | -0.22(-1.10%) |
May 05, 2015 | 20.74 | 20.79 | 20.38 | 20.41 | 6,149,268 | -0.42(-2.03%) |
May 04, 2015 | 20.70 | 21.00 | 20.65 | 20.84 | 5,207,232 | +0.16(+0.76%) |
May 01, 2015 | 20.64 | 20.71 | 20.42 | 20.68 | 7,885,945 | +0.10(+0.47%) |
Apr 30, 2015 | 20.78 | 20.86 | 20.45 | 20.58 | 9,830,403 | -0.23(-1.10%) |
Apr 29, 2015 | 20.58 | 20.86 | 20.54 | 20.81 | 6,067,299 | +0.02(+0.12%) |
Apr 28, 2015 | 20.50 | 20.80 | 20.45 | 20.79 | 6,353,435 | +0.21(+1.03%) |
Apr 27, 2015 | 20.71 | 21.02 | 20.53 | 20.58 | 7,165,238 | -0.34(-1.62%) |
Apr 24, 2015 | 20.70 | 21.00 | 20.62 | 20.91 | 7,082,513 | +0.21(+0.99%) |
Apr 23, 2015 | 20.52 | 20.86 | 20.50 | 20.71 | 7,023,409 | +0.16(+0.79%) |
Apr 22, 2015 | 20.36 | 20.59 | 20.26 | 20.55 | 7,633,690 | +0.22(+1.07%) |
Apr 21, 2015 | 20.47 | 20.62 | 20.27 | 20.33 | 4,100,440 | -0.11(-0.56%) |
Apr 20, 2015 | 20.19 | 20.50 | 20.19 | 20.44 | 5,728,572 | +0.31(+1.53%) |
Apr 17, 2015 | 20.16 | 20.32 | 20.09 | 20.13 | 5,034,376 | -0.10(-0.51%) |
Apr 16, 2015 | 20.29 | 20.29 | 20.00 | 20.24 | 7,536,136 | -0.06(-0.30%) |
Apr 15, 2015 | 20.50 | 20.68 | 20.27 | 20.30 | 8,253,360 | -0.18(-0.89%) |
Apr 14, 2015 | 20.38 | 20.52 | 20.30 | 20.48 | 4,806,172 | +0.20(+0.98%) |
Apr 13, 2015 | 20.55 | 20.56 | 20.26 | 20.28 | 5,481,590 | -0.31(-1.53%) |
Apr 10, 2015 | 20.42 | 20.67 | 20.39 | 20.59 | 6,696,302 | +0.20(+0.98%) |
Apr 09, 2015 | 20.55 | 20.58 | 20.21 | 20.39 | 7,437,905 | -0.22(-1.06%) |
Apr 08, 2015 | 20.58 | 20.65 | 20.40 | 20.61 | 5,997,986 | +0.08(+0.41%) |
Apr 07, 2015 | 20.79 | 20.81 | 20.50 | 20.53 | 5,233,386 | -0.27(-1.28%) |
Apr 06, 2015 | 20.53 | 20.93 | 20.50 | 20.79 | 7,262,201 | +0.32(+1.57%) |
Apr 02, 2015 | 20.35 | 20.47 | 20.47 | 20.47 | 5,534,142 | +0.11(+0.53%) |
Apr 01, 2015 | 20.10 | 20.41 | 19.86 | 20.36 | 9,525,998 | +0.01(+0.03%) |
Mar 31, 2015 | 20.24 | 20.46 | 20.21 | 20.36 | 9,603,249 | +0.06(+0.30%) |
Mar 30, 2015 | 20.12 | 20.35 | 19.95 | 20.30 | 6,833,360 | +0.25(+1.24%) |
Mar 27, 2015 | 20.01 | 20.22 | 19.90 | 20.05 | 5,003,871 | +0.08(+0.39%) |
Mar 26, 2015 | 19.98 | 20.21 | 19.92 | 19.97 | 7,585,860 | -0.05(-0.27%) |
Mar 25, 2015 | 20.47 | 20.56 | 19.98 | 20.03 | 17,956,666 | -0.42(-2.07%) |
Mar 24, 2015 | 20.70 | 20.79 | 20.41 | 20.45 | 9,223,794 | -0.21(-1.02%) |
Mar 23, 2015 | 20.78 | 20.80 | 20.55 | 20.66 | 8,648,654 | -0.12(-0.58%) |
Mar 20, 2015 | 20.50 | 20.85 | 20.46 | 20.78 | 17,962,804 | +0.41(+1.99%) |
Mar 19, 2015 | 20.50 | 20.63 | 20.29 | 20.38 | 10,094,055 | -0.22(-1.06%) |
Mar 18, 2015 | 19.54 | 20.70 | 19.49 | 20.59 | 21,406,998 | +1.06(+5.45%) |
Mar 17, 2015 | 19.45 | 19.67 | 19.42 | 19.53 | 6,926,016 | -0.01(-0.03%) |
Mar 16, 2015 | 19.31 | 19.65 | 19.31 | 19.54 | 5,736,070 | +0.30(+1.57%) |
Mar 13, 2015 | 19.25 | 19.30 | 19.06 | 19.23 | 7,134,361 | -0.07(-0.35%) |
Mar 12, 2015 | 19.13 | 19.37 | 19.11 | 19.30 | 7,830,757 | +0.31(+1.62%) |
Mar 11, 2015 | 19.20 | 19.23 | 18.94 | 18.99 | 5,389,129 | -0.14(-0.73%) |
Mar 10, 2015 | 19.14 | 19.38 | 19.06 | 19.13 | 7,998,672 | -0.07(-0.35%) |
Mar 09, 2015 | 19.28 | 19.37 | 19.06 | 19.20 | 8,769,267 | +0.00(+0.00%) |
Mar 06, 2015 | 19.69 | 19.69 | 19.11 | 19.20 | 11,686,392 | -0.78(-3.93%) |
Mar 05, 2015 | 19.98 | 20.14 | 19.88 | 19.98 | 9,305,728 | +0.10(+0.48%) |
Mar 04, 2015 | 19.96 | 20.04 | 19.72 | 19.89 | 6,679,373 | -0.15(-0.75%) |
Mar 03, 2015 | 19.94 | 20.09 | 19.81 | 20.04 | 6,429,315 | +0.06(+0.30%) |