Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.75 | 23.97 | 23.61 | 23.63 | 4,425,511 | -0.21(-0.87%) |
May 28, 2015 | 23.76 | 24.22 | 23.68 | 23.84 | 4,680,128 | -0.02(-0.08%) |
May 27, 2015 | 23.78 | 23.89 | 23.46 | 23.86 | 4,889,927 | +0.09(+0.38%) |
May 26, 2015 | 24.09 | 24.13 | 23.75 | 23.76 | 4,406,160 | -0.34(-1.43%) |
May 22, 2015 | 24.30 | 24.11 | 24.11 | 24.11 | 4,373,508 | -0.23(-0.93%) |
May 21, 2015 | 24.31 | 24.45 | 24.09 | 24.33 | 6,806,022 | -0.02(-0.07%) |
May 20, 2015 | 24.29 | 24.47 | 23.88 | 24.35 | 5,200,402 | +0.14(+0.56%) |
May 19, 2015 | 24.61 | 24.85 | 24.07 | 24.22 | 6,923,370 | +0.28(+1.17%) |
May 18, 2015 | 23.79 | 24.04 | 23.62 | 23.94 | 5,351,942 | +0.14(+0.57%) |
May 15, 2015 | 23.32 | 23.80 | 23.05 | 23.80 | 7,135,781 | +0.47(+2.02%) |
May 14, 2015 | 23.05 | 23.40 | 22.91 | 23.33 | 4,242,445 | +0.46(+2.02%) |
May 13, 2015 | 23.05 | 23.27 | 22.85 | 22.87 | 2,862,989 | -0.09(-0.38%) |
May 12, 2015 | 22.78 | 23.10 | 22.63 | 22.96 | 4,307,125 | +0.00(+0.00%) |
May 11, 2015 | 23.36 | 23.46 | 22.89 | 22.96 | 4,619,430 | -0.43(-1.85%) |
May 08, 2015 | 23.49 | 23.87 | 23.35 | 23.39 | 4,167,109 | +0.18(+0.78%) |
May 07, 2015 | 22.74 | 23.29 | 22.73 | 23.21 | 4,371,834 | +0.41(+1.78%) |
May 06, 2015 | 22.80 | 22.90 | 22.48 | 22.80 | 3,656,418 | +0.08(+0.36%) |
May 05, 2015 | 23.10 | 23.28 | 22.70 | 22.72 | 5,724,356 | -0.40(-1.72%) |
May 04, 2015 | 23.30 | 23.53 | 23.00 | 23.12 | 3,714,766 | -0.15(-0.66%) |
May 01, 2015 | 23.04 | 23.40 | 22.95 | 23.27 | 4,241,695 | +0.35(+1.54%) |
Apr 30, 2015 | 23.25 | 23.39 | 22.87 | 22.92 | 7,314,168 | -0.49(-2.08%) |
Apr 29, 2015 | 23.65 | 23.67 | 23.21 | 23.41 | 5,899,631 | -0.42(-1.74%) |
Apr 28, 2015 | 23.58 | 23.89 | 23.34 | 23.82 | 4,452,072 | +0.13(+0.53%) |
Apr 27, 2015 | 24.04 | 24.09 | 23.60 | 23.70 | 6,500,952 | -0.28(-1.17%) |
Apr 24, 2015 | 23.71 | 24.06 | 23.61 | 23.98 | 6,159,059 | +0.38(+1.61%) |
Apr 23, 2015 | 24.29 | 24.29 | 23.40 | 23.60 | 17,289,274 | -0.79(-3.26%) |
Apr 22, 2015 | 25.57 | 25.84 | 24.06 | 24.39 | 19,735,818 | -1.38(-5.36%) |
Apr 21, 2015 | 25.38 | 26.14 | 25.38 | 25.77 | 9,176,085 | +0.47(+1.85%) |
Apr 20, 2015 | 25.76 | 25.82 | 25.01 | 25.30 | 6,718,179 | -0.21(-0.81%) |
Apr 17, 2015 | 25.45 | 25.61 | 24.92 | 25.51 | 6,893,344 | -0.17(-0.67%) |
Apr 16, 2015 | 26.07 | 26.07 | 25.51 | 25.68 | 6,094,404 | -0.52(-2.00%) |
Apr 15, 2015 | 26.04 | 26.40 | 25.93 | 26.21 | 4,439,692 | +0.27(+1.04%) |
Apr 14, 2015 | 25.62 | 25.96 | 25.38 | 25.94 | 3,357,995 | +0.32(+1.27%) |
Apr 13, 2015 | 25.76 | 25.90 | 25.53 | 25.61 | 2,306,958 | -0.21(-0.80%) |
Apr 10, 2015 | 25.70 | 25.84 | 25.44 | 25.82 | 2,792,739 | +0.12(+0.46%) |
Apr 09, 2015 | 25.66 | 25.89 | 25.15 | 25.70 | 4,003,424 | -0.05(-0.21%) |
Apr 08, 2015 | 25.29 | 25.79 | 25.22 | 25.75 | 4,191,107 | +0.46(+1.82%) |
Apr 07, 2015 | 25.93 | 25.97 | 25.22 | 25.29 | 4,824,549 | -0.61(-2.37%) |
Apr 06, 2015 | 26.04 | 26.43 | 25.81 | 25.91 | 4,959,265 | -0.27(-1.03%) |
Apr 02, 2015 | 25.57 | 26.18 | 26.18 | 26.18 | 5,624,961 | +0.69(+2.69%) |
Apr 01, 2015 | 25.81 | 25.81 | 25.36 | 25.49 | 5,780,086 | -0.21(-0.81%) |
Mar 31, 2015 | 25.43 | 25.96 | 25.09 | 25.70 | 7,526,790 | +0.42(+1.68%) |
Mar 30, 2015 | 24.89 | 25.47 | 24.80 | 25.28 | 4,840,112 | +0.52(+2.11%) |
Mar 27, 2015 | 24.18 | 24.84 | 24.11 | 24.75 | 4,031,912 | +0.67(+2.77%) |
Mar 26, 2015 | 24.16 | 24.36 | 23.99 | 24.09 | 3,496,376 | -0.20(-0.82%) |
Mar 25, 2015 | 24.77 | 25.10 | 24.23 | 24.28 | 5,020,151 | -0.47(-1.90%) |
Mar 24, 2015 | 24.35 | 25.17 | 24.24 | 24.75 | 4,599,437 | +0.28(+1.14%) |
Mar 23, 2015 | 24.62 | 24.82 | 24.47 | 24.47 | 3,256,984 | -0.19(-0.77%) |
Mar 20, 2015 | 24.57 | 25.03 | 24.54 | 24.66 | 6,170,556 | +0.34(+1.41%) |
Mar 19, 2015 | 24.65 | 24.92 | 24.00 | 24.32 | 5,052,528 | -0.14(-0.55%) |
Mar 18, 2015 | 23.80 | 24.68 | 23.55 | 24.46 | 5,945,812 | +0.67(+2.81%) |
Mar 17, 2015 | 23.90 | 23.96 | 23.62 | 23.79 | 3,771,983 | -0.23(-0.98%) |
Mar 16, 2015 | 23.98 | 24.23 | 23.88 | 24.02 | 3,998,258 | +0.24(+1.02%) |
Mar 13, 2015 | 23.90 | 24.15 | 23.59 | 23.78 | 2,572,627 | -0.23(-0.94%) |
Mar 12, 2015 | 23.59 | 24.03 | 23.53 | 24.00 | 3,035,351 | +0.55(+2.35%) |
Mar 11, 2015 | 23.41 | 23.70 | 23.25 | 23.45 | 2,985,308 | +0.07(+0.31%) |
Mar 10, 2015 | 23.39 | 23.63 | 23.32 | 23.38 | 3,859,945 | -0.27(-1.14%) |
Mar 09, 2015 | 23.86 | 23.94 | 23.59 | 23.65 | 3,650,625 | +0.04(+0.15%) |
Mar 06, 2015 | 24.18 | 24.23 | 23.46 | 23.62 | 6,446,092 | -0.77(-3.15%) |
Mar 05, 2015 | 24.34 | 24.46 | 24.21 | 24.38 | 2,544,625 | +0.14(+0.56%) |
Mar 04, 2015 | 23.90 | 24.36 | 23.81 | 24.25 | 3,865,587 | +0.27(+1.13%) |
Mar 03, 2015 | 24.43 | 24.49 | 24.00 | 23.98 | 5,373,512 | -0.51(-2.10%) |