Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.55 | 22.59 | 22.20 | 22.26 | 773,412 | -0.28(-1.24%) |
May 28, 2015 | 22.58 | 22.70 | 22.49 | 22.54 | 566,402 | -0.02(-0.10%) |
May 27, 2015 | 22.46 | 22.60 | 22.30 | 22.56 | 381,044 | +0.20(+0.90%) |
May 26, 2015 | 22.44 | 22.57 | 22.18 | 22.36 | 478,767 | -0.14(-0.61%) |
May 22, 2015 | 22.37 | 22.50 | 22.50 | 22.50 | 355,190 | +0.02(+0.10%) |
May 21, 2015 | 22.67 | 22.78 | 22.40 | 22.48 | 479,476 | -0.14(-0.63%) |
May 20, 2015 | 22.70 | 22.77 | 22.53 | 22.62 | 327,515 | -0.01(-0.03%) |
May 19, 2015 | 22.61 | 22.68 | 22.48 | 22.63 | 326,677 | -0.05(-0.22%) |
May 18, 2015 | 22.53 | 22.69 | 22.43 | 22.68 | 307,018 | +0.01(+0.06%) |
May 15, 2015 | 22.58 | 22.72 | 22.38 | 22.66 | 274,081 | +0.17(+0.73%) |
May 14, 2015 | 22.07 | 22.51 | 22.07 | 22.50 | 270,542 | +0.49(+2.22%) |
May 13, 2015 | 22.43 | 22.59 | 22.00 | 22.01 | 418,388 | -0.31(-1.38%) |
May 12, 2015 | 22.11 | 22.42 | 21.95 | 22.32 | 378,541 | +0.11(+0.48%) |
May 11, 2015 | 22.44 | 22.63 | 22.18 | 22.21 | 486,596 | -0.29(-1.28%) |
May 08, 2015 | 22.56 | 22.91 | 22.49 | 22.50 | 542,794 | +0.19(+0.87%) |
May 07, 2015 | 22.01 | 22.35 | 21.89 | 22.30 | 350,063 | +0.34(+1.57%) |
May 06, 2015 | 21.92 | 22.08 | 21.74 | 21.96 | 612,637 | +0.06(+0.30%) |
May 05, 2015 | 22.27 | 22.33 | 21.86 | 21.90 | 722,265 | -0.47(-2.09%) |
May 04, 2015 | 22.47 | 22.62 | 22.36 | 22.36 | 622,841 | -0.01(-0.06%) |
May 01, 2015 | 22.24 | 22.41 | 22.12 | 22.38 | 860,364 | +0.20(+0.91%) |
Apr 30, 2015 | 22.09 | 22.43 | 21.65 | 22.18 | 784,595 | -0.33(-1.47%) |
Apr 29, 2015 | 22.96 | 23.07 | 22.46 | 22.51 | 322,321 | -0.65(-2.79%) |
Apr 28, 2015 | 23.22 | 23.30 | 23.07 | 23.15 | 298,574 | -0.13(-0.55%) |
Apr 27, 2015 | 23.45 | 23.59 | 23.16 | 23.28 | 452,366 | -0.09(-0.40%) |
Apr 24, 2015 | 23.25 | 23.45 | 23.12 | 23.37 | 598,879 | +0.12(+0.52%) |
Apr 23, 2015 | 23.31 | 23.48 | 23.22 | 23.25 | 204,395 | -0.11(-0.46%) |
Apr 22, 2015 | 23.43 | 23.58 | 23.30 | 23.36 | 435,407 | -0.01(-0.06%) |
Apr 21, 2015 | 23.47 | 23.63 | 23.29 | 23.37 | 497,136 | +0.00(+0.00%) |
Apr 20, 2015 | 23.37 | 23.49 | 23.27 | 23.37 | 619,470 | +0.07(+0.31%) |
Apr 17, 2015 | 23.40 | 23.62 | 23.23 | 23.30 | 750,094 | -0.23(-0.98%) |
Apr 16, 2015 | 23.51 | 23.73 | 23.36 | 23.53 | 320,100 | -0.05(-0.21%) |
Apr 15, 2015 | 23.78 | 23.86 | 23.55 | 23.58 | 669,963 | -0.17(-0.72%) |
Apr 14, 2015 | 23.84 | 24.01 | 23.71 | 23.75 | 487,887 | -0.01(-0.06%) |
Apr 13, 2015 | 24.00 | 24.05 | 23.77 | 23.77 | 408,631 | -0.25(-1.05%) |
Apr 10, 2015 | 24.31 | 24.46 | 24.00 | 24.02 | 383,018 | -0.10(-0.42%) |
Apr 09, 2015 | 24.64 | 24.64 | 24.01 | 24.12 | 347,399 | -0.57(-2.30%) |
Apr 08, 2015 | 24.82 | 24.87 | 24.65 | 24.69 | 304,000 | -0.04(-0.17%) |
Apr 07, 2015 | 25.12 | 25.12 | 24.70 | 24.73 | 271,885 | -0.42(-1.66%) |
Apr 06, 2015 | 25.03 | 25.38 | 25.03 | 25.15 | 409,136 | +0.12(+0.49%) |
Apr 02, 2015 | 24.94 | 25.02 | 25.02 | 25.02 | 889,578 | +0.09(+0.35%) |
Apr 01, 2015 | 24.98 | 25.15 | 24.66 | 24.94 | 367,350 | -0.09(-0.37%) |
Mar 31, 2015 | 25.12 | 25.25 | 24.87 | 25.03 | 322,943 | -0.17(-0.66%) |
Mar 30, 2015 | 24.80 | 25.21 | 24.67 | 25.20 | 405,688 | +0.52(+2.12%) |
Mar 27, 2015 | 24.66 | 24.78 | 24.54 | 24.67 | 413,219 | +0.11(+0.47%) |
Mar 26, 2015 | 24.81 | 24.91 | 24.53 | 24.56 | 408,360 | -0.31(-1.23%) |
Mar 25, 2015 | 25.30 | 25.34 | 24.81 | 24.86 | 887,454 | -0.36(-1.44%) |
Mar 24, 2015 | 25.36 | 25.36 | 25.02 | 25.23 | 536,997 | -0.14(-0.56%) |
Mar 23, 2015 | 25.15 | 25.42 | 25.11 | 25.37 | 721,041 | +0.20(+0.79%) |
Mar 20, 2015 | 24.95 | 25.55 | 24.93 | 25.17 | 2,046,891 | +0.24(+0.97%) |
Mar 19, 2015 | 24.79 | 25.04 | 24.76 | 24.93 | 464,047 | +0.01(+0.03%) |
Mar 18, 2015 | 24.36 | 25.02 | 24.20 | 24.92 | 337,368 | +0.55(+2.25%) |
Mar 17, 2015 | 24.49 | 24.59 | 24.22 | 24.37 | 593,208 | -0.16(-0.64%) |
Mar 16, 2015 | 24.36 | 24.71 | 24.36 | 24.53 | 295,503 | +0.28(+1.15%) |
Mar 13, 2015 | 24.19 | 24.28 | 24.02 | 24.25 | 237,825 | +0.01(+0.06%) |
Mar 12, 2015 | 23.82 | 24.27 | 23.79 | 24.24 | 416,208 | +0.58(+2.44%) |
Mar 11, 2015 | 23.67 | 23.75 | 23.50 | 23.66 | 433,602 | +0.05(+0.21%) |
Mar 10, 2015 | 23.57 | 23.75 | 23.52 | 23.61 | 299,921 | -0.04(-0.18%) |
Mar 09, 2015 | 23.60 | 23.87 | 23.55 | 23.65 | 238,591 | +0.19(+0.79%) |
Mar 06, 2015 | 24.07 | 24.07 | 23.46 | 23.47 | 695,037 | -0.88(-3.60%) |
Mar 05, 2015 | 24.32 | 24.60 | 24.27 | 24.34 | 303,093 | +0.09(+0.38%) |
Mar 04, 2015 | 24.28 | 24.42 | 24.13 | 24.25 | 400,850 | -0.06(-0.26%) |
Mar 03, 2015 | 24.31 | 24.38 | 24.06 | 24.32 | 656,383 | -0.09(-0.38%) |