Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.67 | 22.75 | 22.36 | 22.42 | 458,939 | -0.27(-1.20%) |
May 28, 2015 | 22.63 | 22.78 | 22.56 | 22.69 | 889,761 | +0.01(+0.06%) |
May 27, 2015 | 22.51 | 22.76 | 22.46 | 22.67 | 778,738 | +0.22(+0.98%) |
May 26, 2015 | 22.56 | 22.58 | 22.36 | 22.45 | 799,091 | -0.21(-0.94%) |
May 22, 2015 | 22.65 | 22.67 | 22.67 | 22.67 | 352,155 | -0.04(-0.16%) |
May 21, 2015 | 22.76 | 22.78 | 22.62 | 22.70 | 294,207 | -0.05(-0.23%) |
May 20, 2015 | 22.78 | 22.88 | 22.70 | 22.76 | 435,063 | +0.04(+0.16%) |
May 19, 2015 | 22.60 | 22.83 | 22.55 | 22.72 | 605,715 | +0.01(+0.03%) |
May 18, 2015 | 22.54 | 22.81 | 22.53 | 22.71 | 2,202,441 | +0.09(+0.39%) |
May 15, 2015 | 22.52 | 22.67 | 22.49 | 22.62 | 1,161,818 | +0.15(+0.68%) |
May 14, 2015 | 22.30 | 22.51 | 22.30 | 22.47 | 1,127,942 | +0.24(+1.08%) |
May 13, 2015 | 22.46 | 22.56 | 22.12 | 22.23 | 1,254,907 | -0.19(-0.84%) |
May 12, 2015 | 22.14 | 22.44 | 21.93 | 22.42 | 1,323,117 | +0.14(+0.62%) |
May 11, 2015 | 22.40 | 22.57 | 22.26 | 22.28 | 916,410 | -0.15(-0.68%) |
May 08, 2015 | 22.49 | 22.77 | 22.34 | 22.44 | 1,621,266 | +0.15(+0.65%) |
May 07, 2015 | 22.63 | 22.89 | 22.28 | 22.29 | 1,791,756 | -0.31(-1.38%) |
May 06, 2015 | 22.68 | 23.07 | 22.44 | 22.60 | 564,452 | -0.07(-0.29%) |
May 05, 2015 | 22.89 | 23.07 | 22.49 | 22.67 | 1,003,149 | -0.31(-1.36%) |
May 04, 2015 | 22.84 | 23.18 | 22.82 | 22.98 | 631,868 | +0.13(+0.57%) |
May 01, 2015 | 22.78 | 22.93 | 22.71 | 22.85 | 540,493 | +0.10(+0.45%) |
Apr 30, 2015 | 23.14 | 23.29 | 22.72 | 22.75 | 1,480,070 | -0.70(-2.98%) |
Apr 29, 2015 | 23.47 | 23.55 | 23.31 | 23.45 | 437,826 | -0.18(-0.77%) |
Apr 28, 2015 | 23.28 | 23.63 | 23.13 | 23.63 | 1,110,489 | +0.31(+1.34%) |
Apr 27, 2015 | 23.55 | 23.55 | 23.18 | 23.31 | 1,082,903 | -0.20(-0.87%) |
Apr 24, 2015 | 23.48 | 23.68 | 23.42 | 23.52 | 561,088 | +0.10(+0.43%) |
Apr 23, 2015 | 23.15 | 23.55 | 23.13 | 23.42 | 789,088 | +0.31(+1.32%) |
Apr 22, 2015 | 22.98 | 23.24 | 22.90 | 23.11 | 356,835 | +0.12(+0.54%) |
Apr 21, 2015 | 23.22 | 23.36 | 22.90 | 22.99 | 389,786 | -0.24(-1.03%) |
Apr 20, 2015 | 22.98 | 23.39 | 22.97 | 23.23 | 431,914 | +0.28(+1.20%) |
Apr 17, 2015 | 23.06 | 23.17 | 22.82 | 22.95 | 423,087 | -0.22(-0.94%) |
Apr 16, 2015 | 23.00 | 23.21 | 22.78 | 23.17 | 657,404 | +0.11(+0.47%) |
Apr 15, 2015 | 23.07 | 23.37 | 23.05 | 23.06 | 346,690 | -0.01(-0.06%) |
Apr 14, 2015 | 22.90 | 23.13 | 22.87 | 23.07 | 356,288 | +0.17(+0.76%) |
Apr 13, 2015 | 23.07 | 23.20 | 22.84 | 22.90 | 556,048 | -0.17(-0.72%) |
Apr 10, 2015 | 22.89 | 23.15 | 22.88 | 23.07 | 630,540 | +0.23(+1.02%) |
Apr 09, 2015 | 22.92 | 22.92 | 22.64 | 22.84 | 624,207 | -0.15(-0.63%) |
Apr 08, 2015 | 23.02 | 23.10 | 22.85 | 22.98 | 556,256 | -0.04(-0.16%) |
Apr 07, 2015 | 23.23 | 23.29 | 23.00 | 23.02 | 329,836 | -0.24(-1.03%) |
Apr 06, 2015 | 23.25 | 23.44 | 23.13 | 23.26 | 783,828 | +0.05(+0.22%) |
Apr 02, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 543,362 | -0.07(-0.28%) |
Apr 01, 2015 | 23.27 | 23.45 | 23.11 | 23.27 | 474,566 | -0.07(-0.31%) |
Mar 31, 2015 | 23.43 | 23.64 | 23.15 | 23.34 | 893,122 | -0.15(-0.65%) |
Mar 30, 2015 | 23.66 | 23.78 | 23.47 | 23.50 | 550,376 | -0.01(-0.03%) |
Mar 27, 2015 | 23.35 | 23.69 | 23.31 | 23.50 | 373,626 | +0.15(+0.62%) |
Mar 26, 2015 | 23.39 | 23.65 | 23.28 | 23.36 | 301,009 | -0.14(-0.59%) |
Mar 25, 2015 | 23.82 | 23.93 | 23.48 | 23.50 | 531,703 | -0.33(-1.40%) |
Mar 24, 2015 | 23.94 | 24.11 | 23.76 | 23.83 | 653,378 | -0.17(-0.73%) |
Mar 23, 2015 | 23.91 | 24.11 | 23.83 | 24.01 | 571,860 | +0.07(+0.30%) |
Mar 20, 2015 | 24.01 | 24.15 | 23.67 | 23.93 | 1,742,944 | +0.01(+0.03%) |
Mar 19, 2015 | 24.35 | 24.44 | 23.92 | 23.93 | 828,179 | -0.47(-1.94%) |
Mar 18, 2015 | 23.87 | 24.50 | 23.86 | 24.40 | 951,983 | +0.47(+1.97%) |
Mar 17, 2015 | 23.76 | 24.01 | 23.73 | 23.93 | 538,843 | +0.12(+0.52%) |
Mar 16, 2015 | 23.41 | 24.15 | 23.41 | 23.80 | 808,270 | +0.43(+1.83%) |
Mar 13, 2015 | 23.55 | 23.75 | 23.35 | 23.37 | 759,317 | -0.27(-1.14%) |
Mar 12, 2015 | 23.32 | 23.79 | 23.29 | 23.64 | 474,717 | +0.38(+1.62%) |
Mar 11, 2015 | 23.30 | 23.34 | 23.15 | 23.26 | 605,682 | +0.01(+0.06%) |
Mar 10, 2015 | 23.29 | 23.45 | 23.18 | 23.25 | 594,951 | -0.01(-0.06%) |
Mar 09, 2015 | 23.21 | 23.49 | 23.18 | 23.26 | 822,635 | +0.12(+0.50%) |
Mar 06, 2015 | 23.63 | 23.63 | 23.07 | 23.15 | 658,581 | -0.71(-2.98%) |
Mar 05, 2015 | 23.67 | 24.03 | 23.63 | 23.86 | 483,911 | +0.21(+0.89%) |
Mar 04, 2015 | 23.61 | 23.76 | 23.58 | 23.65 | 351,699 | -0.07(-0.28%) |
Mar 03, 2015 | 23.62 | 23.82 | 23.50 | 23.71 | 394,107 | +0.02(+0.09%) |