Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.04 | 23.14 | 22.94 | 22.98 | 1,436,796 | -0.07(-0.31%) |
May 28, 2015 | 23.17 | 23.18 | 22.84 | 23.05 | 1,725,730 | -0.18(-0.79%) |
May 27, 2015 | 23.14 | 23.34 | 23.06 | 23.23 | 1,855,893 | +0.11(+0.48%) |
May 26, 2015 | 23.41 | 23.48 | 22.99 | 23.12 | 1,861,601 | -0.89(-3.72%) |
May 22, 2015 | 24.02 | 24.02 | 24.02 | 24.02 | 2,424,977 | -0.06(-0.23%) |
May 21, 2015 | 23.78 | 24.20 | 23.75 | 24.07 | 1,836,733 | +0.44(+1.86%) |
May 20, 2015 | 23.61 | 23.77 | 23.47 | 23.63 | 1,718,355 | +0.06(+0.27%) |
May 19, 2015 | 23.85 | 23.88 | 23.39 | 23.57 | 2,848,750 | -0.75(-3.09%) |
May 18, 2015 | 24.37 | 24.37 | 24.07 | 24.32 | 1,566,248 | +0.02(+0.07%) |
May 15, 2015 | 24.22 | 24.47 | 23.94 | 24.30 | 1,697,776 | -0.31(-1.24%) |
May 14, 2015 | 24.86 | 24.88 | 24.52 | 24.61 | 2,632,596 | +0.33(+1.36%) |
May 13, 2015 | 24.33 | 24.44 | 24.15 | 24.28 | 1,666,146 | +0.31(+1.31%) |
May 12, 2015 | 23.90 | 24.08 | 23.79 | 23.97 | 2,253,552 | +0.39(+1.66%) |
May 11, 2015 | 23.64 | 23.79 | 23.50 | 23.57 | 1,521,822 | -0.29(-1.21%) |
May 08, 2015 | 23.56 | 23.89 | 23.31 | 23.86 | 2,494,221 | +0.11(+0.46%) |
May 07, 2015 | 24.02 | 24.02 | 23.30 | 23.75 | 3,061,344 | -0.56(-2.32%) |
May 06, 2015 | 24.94 | 24.98 | 24.11 | 24.32 | 3,559,238 | -0.17(-0.70%) |
May 05, 2015 | 24.73 | 25.14 | 24.44 | 24.49 | 3,501,978 | -0.37(-1.48%) |
May 04, 2015 | 24.99 | 25.11 | 24.75 | 24.86 | 1,786,827 | +0.00(+0.00%) |
May 01, 2015 | 24.88 | 25.67 | 24.67 | 24.86 | 2,988,804 | +0.78(+3.22%) |
Apr 30, 2015 | 23.85 | 24.37 | 23.75 | 24.08 | 3,307,879 | -0.31(-1.28%) |
Apr 29, 2015 | 24.52 | 24.76 | 24.04 | 24.40 | 4,728,065 | -0.74(-2.93%) |
Apr 28, 2015 | 25.25 | 25.38 | 24.98 | 25.13 | 1,672,555 | +0.18(+0.72%) |
Apr 27, 2015 | 24.84 | 25.21 | 24.84 | 24.95 | 1,257,672 | +0.36(+1.47%) |
Apr 24, 2015 | 24.69 | 24.77 | 24.43 | 24.59 | 1,910,501 | -0.19(-0.76%) |
Apr 23, 2015 | 24.31 | 24.98 | 24.28 | 24.78 | 2,255,813 | +0.64(+2.66%) |
Apr 22, 2015 | 24.16 | 24.27 | 23.93 | 24.14 | 2,282,650 | -0.05(-0.19%) |
Apr 21, 2015 | 24.53 | 24.56 | 24.01 | 24.19 | 1,946,276 | -0.39(-1.59%) |
Apr 20, 2015 | 24.51 | 24.89 | 24.48 | 24.58 | 3,174,270 | -0.13(-0.51%) |
Apr 17, 2015 | 24.57 | 24.82 | 24.46 | 24.70 | 1,897,011 | -0.27(-1.10%) |
Apr 16, 2015 | 25.23 | 25.27 | 24.69 | 24.98 | 2,584,754 | -0.32(-1.27%) |
Apr 15, 2015 | 24.83 | 25.45 | 24.44 | 25.30 | 5,062,418 | +1.32(+5.49%) |
Apr 14, 2015 | 23.75 | 24.01 | 23.64 | 23.98 | 3,207,558 | +0.81(+3.48%) |
Apr 13, 2015 | 23.54 | 23.62 | 23.10 | 23.18 | 2,933,381 | -0.45(-1.92%) |
Apr 10, 2015 | 23.76 | 23.91 | 23.57 | 23.63 | 2,014,189 | +0.05(+0.23%) |
Apr 09, 2015 | 23.31 | 23.61 | 23.21 | 23.57 | 1,925,696 | +0.45(+1.93%) |
Apr 08, 2015 | 23.68 | 23.70 | 23.00 | 23.13 | 3,517,317 | +0.27(+1.16%) |
Apr 07, 2015 | 22.92 | 23.07 | 22.78 | 22.86 | 2,055,043 | +0.05(+0.24%) |
Apr 06, 2015 | 22.36 | 22.99 | 22.29 | 22.81 | 1,390,940 | +0.60(+2.68%) |
Apr 02, 2015 | 22.15 | 22.21 | 22.21 | 22.21 | 1,384,824 | +0.19(+0.85%) |
Apr 01, 2015 | 22.03 | 22.16 | 21.89 | 22.02 | 2,916,941 | +0.09(+0.43%) |
Mar 31, 2015 | 21.87 | 22.08 | 21.73 | 21.93 | 1,623,936 | -0.26(-1.17%) |
Mar 30, 2015 | 22.20 | 22.29 | 21.96 | 22.19 | 1,626,042 | +0.04(+0.18%) |
Mar 27, 2015 | 22.33 | 22.34 | 21.84 | 22.15 | 1,972,006 | -0.25(-1.12%) |
Mar 26, 2015 | 22.78 | 22.99 | 22.31 | 22.40 | 1,870,666 | -0.20(-0.87%) |
Mar 25, 2015 | 22.52 | 22.72 | 22.42 | 22.60 | 2,680,030 | +0.36(+1.62%) |
Mar 24, 2015 | 22.37 | 22.40 | 22.00 | 22.24 | 1,858,922 | -0.04(-0.18%) |
Mar 23, 2015 | 22.30 | 22.42 | 22.21 | 22.27 | 1,520,288 | +0.28(+1.28%) |
Mar 20, 2015 | 21.66 | 22.02 | 21.52 | 21.99 | 2,248,380 | +0.71(+3.35%) |
Mar 19, 2015 | 21.29 | 21.41 | 21.02 | 21.28 | 2,514,916 | -0.60(-2.72%) |
Mar 18, 2015 | 20.99 | 21.98 | 20.85 | 21.87 | 2,254,730 | +0.83(+3.94%) |
Mar 17, 2015 | 21.25 | 21.25 | 20.79 | 21.04 | 2,781,056 | +0.03(+0.15%) |
Mar 16, 2015 | 21.01 | 21.06 | 20.75 | 21.01 | 2,204,729 | -0.05(-0.26%) |
Mar 13, 2015 | 21.37 | 21.37 | 20.75 | 21.07 | 3,264,280 | -0.65(-2.99%) |
Mar 12, 2015 | 21.98 | 21.99 | 21.61 | 21.72 | 2,109,256 | +0.16(+0.76%) |
Mar 11, 2015 | 21.66 | 21.69 | 21.27 | 21.55 | 2,483,566 | +0.06(+0.29%) |
Mar 10, 2015 | 21.95 | 22.13 | 21.49 | 21.49 | 3,225,765 | -1.14(-5.02%) |
Mar 09, 2015 | 22.38 | 22.78 | 22.13 | 22.63 | 2,854,203 | +0.47(+2.12%) |
Mar 06, 2015 | 21.98 | 22.34 | 21.98 | 22.16 | 3,702,624 | -0.24(-1.08%) |
Mar 05, 2015 | 22.16 | 22.47 | 22.12 | 22.40 | 1,748,754 | +0.13(+0.60%) |
Mar 04, 2015 | 22.24 | 22.56 | 21.94 | 22.27 | 2,672,334 | -0.29(-1.28%) |
Mar 03, 2015 | 22.41 | 22.72 | 22.31 | 22.56 | 2,445,364 | +0.16(+0.70%) |