Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.68 | 22.76 | 22.37 | 22.43 | 458,723 | -0.27(-1.20%) |
May 28, 2015 | 22.64 | 22.80 | 22.57 | 22.70 | 889,342 | +0.01(+0.06%) |
May 27, 2015 | 22.52 | 22.77 | 22.47 | 22.69 | 778,372 | +0.22(+0.98%) |
May 26, 2015 | 22.58 | 22.59 | 22.37 | 22.47 | 798,715 | -0.21(-0.94%) |
May 22, 2015 | 22.66 | 22.68 | 22.68 | 22.68 | 351,989 | -0.04(-0.16%) |
May 21, 2015 | 22.77 | 22.79 | 22.63 | 22.71 | 294,068 | -0.05(-0.23%) |
May 20, 2015 | 22.80 | 22.89 | 22.71 | 22.77 | 434,859 | +0.04(+0.16%) |
May 19, 2015 | 22.61 | 22.84 | 22.56 | 22.73 | 605,431 | +0.01(+0.03%) |
May 18, 2015 | 22.56 | 22.82 | 22.54 | 22.72 | 2,201,405 | +0.09(+0.39%) |
May 15, 2015 | 22.53 | 22.68 | 22.50 | 22.64 | 1,161,271 | +0.15(+0.68%) |
May 14, 2015 | 22.31 | 22.52 | 22.31 | 22.48 | 1,127,411 | +0.24(+1.08%) |
May 13, 2015 | 22.48 | 22.57 | 22.13 | 22.24 | 1,254,317 | -0.19(-0.84%) |
May 12, 2015 | 22.15 | 22.45 | 21.94 | 22.43 | 1,322,495 | +0.14(+0.62%) |
May 11, 2015 | 22.41 | 22.58 | 22.27 | 22.29 | 915,979 | -0.15(-0.68%) |
May 08, 2015 | 22.50 | 22.78 | 22.35 | 22.45 | 1,620,504 | +0.15(+0.65%) |
May 07, 2015 | 22.64 | 22.90 | 22.29 | 22.30 | 1,790,913 | -0.31(-1.38%) |
May 06, 2015 | 22.69 | 23.09 | 22.45 | 22.61 | 564,187 | -0.07(-0.29%) |
May 05, 2015 | 22.90 | 23.08 | 22.50 | 22.68 | 1,002,677 | -0.31(-1.36%) |
May 04, 2015 | 22.85 | 23.19 | 22.83 | 22.99 | 631,571 | +0.13(+0.57%) |
May 01, 2015 | 22.79 | 22.94 | 22.72 | 22.86 | 540,239 | +0.10(+0.45%) |
Apr 30, 2015 | 23.15 | 23.30 | 22.73 | 22.76 | 1,479,374 | -0.70(-2.98%) |
Apr 29, 2015 | 23.49 | 23.57 | 23.33 | 23.46 | 437,620 | -0.18(-0.77%) |
Apr 28, 2015 | 23.29 | 23.65 | 23.14 | 23.64 | 1,109,967 | +0.31(+1.34%) |
Apr 27, 2015 | 23.56 | 23.56 | 23.19 | 23.33 | 1,082,393 | -0.20(-0.87%) |
Apr 24, 2015 | 23.49 | 23.69 | 23.43 | 23.53 | 560,824 | +0.10(+0.43%) |
Apr 23, 2015 | 23.16 | 23.57 | 23.14 | 23.43 | 788,717 | +0.31(+1.32%) |
Apr 22, 2015 | 22.99 | 23.25 | 22.91 | 23.12 | 356,667 | +0.12(+0.54%) |
Apr 21, 2015 | 23.23 | 23.37 | 22.91 | 23.00 | 389,603 | -0.24(-1.03%) |
Apr 20, 2015 | 22.99 | 23.41 | 22.98 | 23.24 | 431,711 | +0.28(+1.20%) |
Apr 17, 2015 | 23.07 | 23.18 | 22.83 | 22.96 | 422,888 | -0.22(-0.94%) |
Apr 16, 2015 | 23.01 | 23.22 | 22.80 | 23.18 | 657,095 | +0.11(+0.47%) |
Apr 15, 2015 | 23.09 | 23.38 | 23.06 | 23.07 | 346,527 | -0.01(-0.06%) |
Apr 14, 2015 | 22.91 | 23.14 | 22.88 | 23.09 | 356,120 | +0.17(+0.76%) |
Apr 13, 2015 | 23.08 | 23.21 | 22.85 | 22.91 | 555,786 | -0.17(-0.72%) |
Apr 10, 2015 | 22.90 | 23.16 | 22.89 | 23.08 | 630,244 | +0.23(+1.02%) |
Apr 09, 2015 | 22.93 | 22.93 | 22.65 | 22.85 | 623,913 | -0.15(-0.63%) |
Apr 08, 2015 | 23.03 | 23.11 | 22.86 | 22.99 | 555,994 | -0.04(-0.16%) |
Apr 07, 2015 | 23.25 | 23.30 | 23.01 | 23.03 | 329,681 | -0.24(-1.03%) |
Apr 06, 2015 | 23.26 | 23.45 | 23.14 | 23.27 | 783,459 | +0.05(+0.22%) |
Apr 02, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 543,106 | -0.07(-0.28%) |
Apr 01, 2015 | 23.28 | 23.46 | 23.12 | 23.28 | 474,342 | -0.07(-0.31%) |
Mar 31, 2015 | 23.44 | 23.65 | 23.17 | 23.35 | 892,702 | -0.15(-0.65%) |
Mar 30, 2015 | 23.67 | 23.79 | 23.49 | 23.51 | 550,117 | -0.01(-0.03%) |
Mar 27, 2015 | 23.36 | 23.70 | 23.33 | 23.51 | 373,450 | +0.15(+0.62%) |
Mar 26, 2015 | 23.41 | 23.66 | 23.29 | 23.37 | 300,867 | -0.14(-0.59%) |
Mar 25, 2015 | 23.83 | 23.94 | 23.49 | 23.51 | 531,453 | -0.33(-1.40%) |
Mar 24, 2015 | 23.95 | 24.13 | 23.77 | 23.84 | 653,071 | -0.17(-0.73%) |
Mar 23, 2015 | 23.92 | 24.12 | 23.84 | 24.02 | 571,591 | +0.07(+0.30%) |
Mar 20, 2015 | 24.02 | 24.16 | 23.68 | 23.94 | 1,742,124 | +0.01(+0.03%) |
Mar 19, 2015 | 24.36 | 24.45 | 23.93 | 23.94 | 827,789 | -0.47(-1.94%) |
Mar 18, 2015 | 23.89 | 24.51 | 23.87 | 24.41 | 951,535 | +0.47(+1.97%) |
Mar 17, 2015 | 23.77 | 24.02 | 23.74 | 23.94 | 538,590 | +0.12(+0.52%) |
Mar 16, 2015 | 23.42 | 24.16 | 23.42 | 23.81 | 807,890 | +0.43(+1.83%) |
Mar 13, 2015 | 23.57 | 23.76 | 23.36 | 23.38 | 758,960 | -0.27(-1.14%) |
Mar 12, 2015 | 23.33 | 23.81 | 23.30 | 23.65 | 474,494 | +0.38(+1.62%) |
Mar 11, 2015 | 23.31 | 23.35 | 23.16 | 23.27 | 605,398 | +0.01(+0.06%) |
Mar 10, 2015 | 23.30 | 23.46 | 23.19 | 23.26 | 594,672 | -0.01(-0.06%) |
Mar 09, 2015 | 23.22 | 23.50 | 23.19 | 23.27 | 822,248 | +0.12(+0.50%) |
Mar 06, 2015 | 23.65 | 23.65 | 23.09 | 23.16 | 658,271 | -0.71(-2.98%) |
Mar 05, 2015 | 23.68 | 24.04 | 23.64 | 23.87 | 483,683 | +0.21(+0.89%) |
Mar 04, 2015 | 23.62 | 23.77 | 23.59 | 23.66 | 351,533 | -0.07(-0.28%) |
Mar 03, 2015 | 23.63 | 23.83 | 23.51 | 23.73 | 393,922 | +0.02(+0.09%) |