Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.68 | 22.81 | 22.47 | 22.63 | 842,385 | -0.09(-0.40%) |
May 28, 2015 | 22.56 | 22.72 | 22.41 | 22.72 | 434,630 | +0.11(+0.50%) |
May 27, 2015 | 22.43 | 22.67 | 22.40 | 22.61 | 416,733 | +0.15(+0.67%) |
May 26, 2015 | 22.64 | 22.71 | 22.32 | 22.46 | 536,544 | -0.30(-1.32%) |
May 22, 2015 | 23.00 | 22.76 | 22.76 | 22.76 | 329,667 | -0.26(-1.11%) |
May 21, 2015 | 23.16 | 23.27 | 22.91 | 23.01 | 368,508 | -0.19(-0.81%) |
May 20, 2015 | 23.29 | 23.42 | 23.17 | 23.20 | 426,688 | -0.08(-0.36%) |
May 19, 2015 | 23.35 | 23.50 | 23.18 | 23.28 | 523,843 | -0.17(-0.71%) |
May 18, 2015 | 23.29 | 23.56 | 23.18 | 23.45 | 548,115 | +0.11(+0.45%) |
May 15, 2015 | 23.11 | 23.44 | 22.98 | 23.34 | 578,674 | +0.29(+1.24%) |
May 14, 2015 | 22.70 | 23.07 | 22.59 | 23.06 | 446,970 | +0.50(+2.24%) |
May 13, 2015 | 22.69 | 22.75 | 22.50 | 22.55 | 554,033 | -0.12(-0.53%) |
May 12, 2015 | 22.56 | 22.72 | 22.11 | 22.68 | 511,455 | +0.03(+0.13%) |
May 11, 2015 | 22.19 | 22.80 | 22.10 | 22.65 | 728,742 | +0.35(+1.59%) |
May 08, 2015 | 22.67 | 22.81 | 21.90 | 22.29 | 623,436 | -0.18(-0.80%) |
May 07, 2015 | 22.44 | 23.04 | 22.26 | 22.47 | 382,835 | +0.18(+0.81%) |
May 06, 2015 | 22.22 | 22.32 | 21.98 | 22.29 | 438,762 | +0.08(+0.37%) |
May 05, 2015 | 22.74 | 22.83 | 22.00 | 22.21 | 669,640 | -0.60(-2.64%) |
May 04, 2015 | 22.91 | 23.28 | 22.77 | 22.81 | 325,963 | -0.11(-0.49%) |
May 01, 2015 | 23.03 | 23.19 | 22.74 | 22.92 | 335,957 | -0.04(-0.16%) |
Apr 30, 2015 | 23.63 | 23.92 | 22.84 | 22.96 | 502,030 | -0.81(-3.39%) |
Apr 29, 2015 | 24.05 | 24.08 | 23.66 | 23.77 | 254,998 | -0.29(-1.22%) |
Apr 28, 2015 | 23.54 | 24.12 | 23.36 | 24.06 | 366,206 | +0.50(+2.11%) |
Apr 27, 2015 | 24.01 | 24.09 | 23.33 | 23.56 | 416,948 | -0.35(-1.48%) |
Apr 24, 2015 | 23.97 | 24.07 | 23.86 | 23.92 | 260,708 | +0.03(+0.13%) |
Apr 23, 2015 | 23.54 | 23.90 | 23.51 | 23.89 | 311,906 | +0.39(+1.67%) |
Apr 22, 2015 | 23.61 | 23.61 | 23.27 | 23.50 | 250,852 | -0.11(-0.48%) |
Apr 21, 2015 | 23.88 | 24.04 | 23.59 | 23.61 | 230,786 | -0.15(-0.63%) |
Apr 20, 2015 | 23.28 | 23.89 | 23.28 | 23.76 | 428,443 | +0.60(+2.60%) |
Apr 17, 2015 | 23.22 | 23.50 | 23.01 | 23.16 | 463,931 | -0.23(-1.00%) |
Apr 16, 2015 | 23.50 | 23.57 | 23.07 | 23.39 | 387,384 | -0.14(-0.58%) |
Apr 15, 2015 | 23.56 | 23.77 | 23.50 | 23.53 | 451,305 | +0.09(+0.39%) |
Apr 14, 2015 | 23.45 | 23.56 | 23.29 | 23.44 | 636,576 | +0.11(+0.48%) |
Apr 13, 2015 | 23.46 | 23.55 | 23.25 | 23.32 | 431,901 | -0.17(-0.70%) |
Apr 10, 2015 | 23.41 | 23.76 | 23.29 | 23.49 | 459,360 | +0.23(+1.00%) |
Apr 09, 2015 | 23.60 | 23.66 | 23.10 | 23.25 | 562,863 | -0.34(-1.44%) |
Apr 08, 2015 | 23.44 | 23.67 | 23.28 | 23.59 | 444,117 | +0.17(+0.74%) |
Apr 07, 2015 | 23.79 | 23.86 | 23.41 | 23.42 | 435,939 | -0.41(-1.74%) |
Apr 06, 2015 | 23.58 | 23.98 | 23.54 | 23.83 | 430,927 | +0.24(+1.02%) |
Apr 02, 2015 | 23.25 | 23.59 | 23.59 | 23.59 | 674,482 | +0.37(+1.59%) |
Apr 01, 2015 | 23.35 | 23.47 | 23.04 | 23.22 | 602,541 | -0.15(-0.64%) |
Mar 31, 2015 | 23.50 | 23.77 | 23.25 | 23.38 | 620,567 | -0.20(-0.86%) |
Mar 30, 2015 | 23.30 | 23.75 | 23.17 | 23.58 | 716,334 | +0.46(+1.99%) |
Mar 27, 2015 | 22.95 | 23.13 | 22.89 | 23.12 | 373,810 | +0.19(+0.82%) |
Mar 26, 2015 | 22.98 | 23.27 | 22.83 | 22.93 | 424,444 | -0.05(-0.23%) |
Mar 25, 2015 | 23.38 | 23.70 | 22.96 | 22.98 | 573,287 | -0.29(-1.26%) |
Mar 24, 2015 | 23.34 | 23.42 | 23.02 | 23.28 | 791,280 | -0.14(-0.58%) |
Mar 23, 2015 | 23.54 | 23.86 | 23.35 | 23.41 | 971,634 | -0.02(-0.10%) |
Mar 20, 2015 | 23.33 | 23.96 | 23.10 | 23.44 | 7,213,007 | +0.16(+0.68%) |
Mar 19, 2015 | 23.41 | 23.71 | 23.22 | 23.28 | 954,297 | -0.19(-0.80%) |
Mar 18, 2015 | 22.73 | 23.50 | 22.72 | 23.47 | 876,082 | +0.75(+3.31%) |
Mar 17, 2015 | 22.52 | 22.81 | 22.50 | 22.71 | 831,412 | +0.21(+0.94%) |
Mar 16, 2015 | 22.45 | 22.75 | 22.26 | 22.50 | 1,087,843 | +0.10(+0.44%) |
Mar 13, 2015 | 22.77 | 22.77 | 22.04 | 22.40 | 1,160,357 | -0.37(-1.62%) |
Mar 12, 2015 | 22.07 | 22.88 | 22.07 | 22.77 | 832,546 | +0.87(+3.95%) |
Mar 11, 2015 | 21.82 | 22.06 | 21.62 | 21.91 | 740,863 | +0.24(+1.09%) |
Mar 10, 2015 | 21.89 | 22.05 | 21.64 | 21.67 | 517,420 | -0.30(-1.36%) |
Mar 09, 2015 | 21.72 | 22.19 | 21.66 | 21.97 | 541,256 | +0.22(+1.00%) |
Mar 06, 2015 | 22.32 | 22.43 | 21.60 | 21.75 | 555,662 | -0.75(-3.35%) |
Mar 05, 2015 | 22.45 | 22.72 | 22.37 | 22.51 | 517,147 | +0.14(+0.63%) |
Mar 04, 2015 | 22.84 | 45.95 | 22.34 | 22.36 | 532,661 | -0.61(-2.65%) |
Mar 03, 2015 | 22.74 | 23.01 | 22.54 | 22.97 | 1,227,196 | +0.18(+0.79%) |