Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.62 | 23.62 | 23.29 | 23.38 | 6,274,770 | -0.43(-1.79%) |
May 28, 2015 | 23.76 | 23.82 | 23.54 | 23.80 | 3,582,032 | -0.07(-0.30%) |
May 27, 2015 | 23.50 | 23.91 | 23.46 | 23.87 | 6,708,656 | +0.31(+1.29%) |
May 26, 2015 | 23.80 | 23.81 | 23.49 | 23.57 | 6,920,837 | -0.67(-2.75%) |
May 22, 2015 | 24.31 | 24.23 | 24.23 | 24.23 | 6,837,173 | -0.32(-1.31%) |
May 21, 2015 | 24.45 | 24.61 | 24.44 | 24.56 | 3,989,204 | +0.06(+0.26%) |
May 20, 2015 | 24.45 | 24.59 | 24.38 | 24.49 | 5,190,456 | -0.03(-0.13%) |
May 19, 2015 | 24.44 | 24.63 | 24.40 | 24.52 | 3,995,977 | +0.06(+0.26%) |
May 18, 2015 | 24.40 | 24.52 | 24.32 | 24.46 | 2,079,534 | +0.00(+0.00%) |
May 15, 2015 | 24.35 | 24.48 | 24.23 | 24.46 | 2,524,040 | -0.06(-0.26%) |
May 14, 2015 | 24.35 | 24.54 | 24.27 | 24.52 | 6,507,116 | +0.62(+2.59%) |
May 13, 2015 | 24.11 | 24.22 | 23.87 | 23.91 | 5,288,015 | -0.06(-0.23%) |
May 12, 2015 | 24.02 | 24.09 | 23.87 | 23.96 | 3,309,270 | -0.14(-0.57%) |
May 11, 2015 | 24.15 | 24.24 | 24.06 | 24.10 | 5,515,024 | -0.30(-1.22%) |
May 08, 2015 | 24.18 | 24.49 | 24.16 | 24.40 | 5,520,786 | +0.53(+2.22%) |
May 07, 2015 | 23.86 | 23.97 | 23.77 | 23.87 | 4,329,492 | -0.04(-0.17%) |
May 06, 2015 | 23.90 | 24.05 | 23.73 | 23.91 | 14,012,698 | +0.29(+1.22%) |
May 05, 2015 | 23.90 | 23.91 | 23.56 | 23.62 | 4,723,703 | -0.46(-1.90%) |
May 04, 2015 | 24.11 | 24.19 | 24.06 | 24.07 | 7,020,207 | -0.02(-0.07%) |
May 01, 2015 | 23.95 | 24.11 | 23.86 | 24.09 | 3,771,325 | +0.31(+1.28%) |
Apr 30, 2015 | 23.91 | 24.00 | 23.74 | 23.79 | 12,555,117 | -0.01(-0.03%) |
Apr 29, 2015 | 23.98 | 24.02 | 23.67 | 23.79 | 10,612,240 | -0.39(-1.63%) |
Apr 28, 2015 | 24.19 | 24.24 | 24.03 | 24.19 | 5,018,760 | -0.14(-0.56%) |
Apr 27, 2015 | 24.30 | 24.48 | 24.27 | 24.32 | 5,020,770 | +0.40(+1.68%) |
Apr 24, 2015 | 23.85 | 24.02 | 23.67 | 23.92 | 3,974,845 | +0.13(+0.54%) |
Apr 23, 2015 | 23.61 | 23.87 | 23.52 | 23.79 | 12,115,379 | -0.08(-0.34%) |
Apr 22, 2015 | 23.89 | 23.91 | 23.66 | 23.87 | 3,262,769 | -0.13(-0.54%) |
Apr 21, 2015 | 24.02 | 24.06 | 23.91 | 24.00 | 5,181,071 | +0.21(+0.88%) |
Apr 20, 2015 | 23.82 | 23.92 | 23.75 | 23.79 | 4,073,594 | +0.19(+0.82%) |
Apr 17, 2015 | 23.71 | 23.74 | 23.48 | 23.60 | 8,887,147 | -0.51(-2.13%) |
Apr 16, 2015 | 24.19 | 24.21 | 23.99 | 24.11 | 7,238,766 | -0.27(-1.09%) |
Apr 15, 2015 | 24.43 | 24.49 | 24.18 | 24.38 | 4,488,821 | -0.01(-0.03%) |
Apr 14, 2015 | 24.40 | 24.44 | 24.32 | 24.39 | 3,336,597 | +0.11(+0.46%) |
Apr 13, 2015 | 24.44 | 24.48 | 24.20 | 24.27 | 5,621,596 | -0.26(-1.05%) |
Apr 10, 2015 | 24.49 | 24.54 | 24.44 | 24.53 | 3,393,128 | +0.24(+0.99%) |
Apr 09, 2015 | 24.30 | 24.35 | 24.18 | 24.29 | 3,240,179 | -0.02(-0.07%) |
Apr 08, 2015 | 24.48 | 24.51 | 24.21 | 24.31 | 4,191,283 | -0.09(-0.36%) |
Apr 07, 2015 | 24.52 | 24.63 | 24.39 | 24.40 | 5,462,888 | -0.19(-0.78%) |
Apr 06, 2015 | 24.52 | 24.76 | 24.40 | 24.59 | 5,029,574 | +0.23(+0.96%) |
Apr 02, 2015 | 24.29 | 24.36 | 24.36 | 24.36 | 7,050,247 | +0.18(+0.76%) |
Apr 01, 2015 | 24.26 | 24.29 | 24.04 | 24.17 | 5,544,324 | +0.21(+0.87%) |
Mar 31, 2015 | 23.99 | 24.14 | 23.91 | 23.96 | 11,871,639 | -0.42(-1.71%) |
Mar 30, 2015 | 24.36 | 24.47 | 24.34 | 24.38 | 3,567,835 | +0.21(+0.86%) |
Mar 27, 2015 | 24.11 | 24.25 | 23.99 | 24.17 | 3,689,045 | +0.07(+0.30%) |
Mar 26, 2015 | 24.01 | 24.16 | 23.78 | 24.10 | 5,166,917 | -0.16(-0.66%) |
Mar 25, 2015 | 24.55 | 24.56 | 24.25 | 24.26 | 6,624,902 | -0.14(-0.56%) |
Mar 24, 2015 | 24.38 | 24.52 | 24.30 | 24.40 | 5,251,994 | +0.14(+0.56%) |
Mar 23, 2015 | 24.28 | 24.36 | 24.15 | 24.26 | 5,333,791 | -0.04(-0.17%) |
Mar 20, 2015 | 24.30 | 24.48 | 24.19 | 24.30 | 8,644,730 | +0.63(+2.68%) |
Mar 19, 2015 | 23.64 | 23.75 | 23.50 | 23.66 | 10,625,505 | -0.39(-1.60%) |
Mar 18, 2015 | 23.61 | 24.14 | 23.59 | 24.05 | 11,026,143 | +0.28(+1.18%) |
Mar 17, 2015 | 23.82 | 23.84 | 23.65 | 23.77 | 5,339,243 | -0.27(-1.10%) |
Mar 16, 2015 | 23.88 | 24.14 | 23.83 | 24.03 | 7,939,429 | +0.59(+2.54%) |
Mar 13, 2015 | 23.27 | 23.48 | 23.13 | 23.44 | 6,658,558 | -0.06(-0.27%) |
Mar 12, 2015 | 23.36 | 23.51 | 23.33 | 23.50 | 7,479,856 | +0.21(+0.90%) |
Mar 11, 2015 | 23.13 | 23.38 | 23.09 | 23.30 | 9,699,635 | +0.28(+1.22%) |
Mar 10, 2015 | 23.07 | 23.20 | 22.98 | 23.01 | 8,556,733 | -0.51(-2.18%) |
Mar 09, 2015 | 23.46 | 23.57 | 23.40 | 23.53 | 21,820,970 | +0.21(+0.90%) |
Mar 06, 2015 | 23.46 | 23.56 | 23.30 | 23.32 | 7,414,071 | -0.38(-1.59%) |
Mar 05, 2015 | 23.70 | 23.79 | 23.62 | 23.70 | 10,093,327 | +0.07(+0.31%) |
Mar 04, 2015 | 23.53 | 23.65 | 23.36 | 23.62 | 6,390,307 | -0.06(-0.24%) |
Mar 03, 2015 | 23.84 | 23.87 | 23.68 | 23.68 | 4,582,409 | -0.26(-1.11%) |