Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.45 | 23.62 | 23.23 | 23.52 | 5,591,697 | -0.27(-1.12%) |
May 28, 2015 | 23.64 | 23.83 | 23.50 | 23.79 | 2,655,017 | -0.17(-0.70%) |
May 27, 2015 | 23.74 | 23.98 | 23.70 | 23.95 | 2,732,322 | +0.12(+0.51%) |
May 26, 2015 | 23.98 | 24.02 | 23.72 | 23.83 | 3,426,601 | -0.13(-0.54%) |
May 22, 2015 | 23.82 | 23.96 | 23.96 | 23.96 | 2,478,137 | -0.04(-0.16%) |
May 21, 2015 | 23.79 | 24.03 | 23.78 | 24.00 | 1,877,023 | +0.21(+0.89%) |
May 20, 2015 | 23.57 | 23.84 | 23.56 | 23.79 | 1,387,418 | -0.05(-0.23%) |
May 19, 2015 | 23.57 | 23.88 | 23.57 | 23.84 | 1,454,952 | +0.14(+0.58%) |
May 18, 2015 | 23.64 | 23.73 | 23.55 | 23.70 | 1,580,093 | +0.07(+0.30%) |
May 15, 2015 | 23.69 | 23.69 | 23.52 | 23.63 | 1,139,052 | +0.02(+0.11%) |
May 14, 2015 | 23.52 | 23.61 | 23.40 | 23.61 | 1,473,814 | +0.36(+1.56%) |
May 13, 2015 | 23.35 | 23.42 | 23.13 | 23.25 | 2,857,307 | -0.19(-0.80%) |
May 12, 2015 | 23.47 | 23.47 | 23.30 | 23.43 | 1,782,230 | +0.02(+0.09%) |
May 11, 2015 | 23.26 | 23.46 | 23.24 | 23.41 | 2,718,238 | -0.02(-0.11%) |
May 08, 2015 | 23.22 | 23.52 | 23.22 | 23.44 | 2,686,767 | +0.15(+0.64%) |
May 07, 2015 | 23.03 | 23.32 | 23.00 | 23.29 | 3,146,526 | +0.07(+0.29%) |
May 06, 2015 | 23.27 | 23.35 | 23.08 | 23.22 | 3,504,783 | +0.06(+0.27%) |
May 05, 2015 | 23.38 | 23.42 | 23.10 | 23.16 | 2,670,753 | -0.55(-2.32%) |
May 04, 2015 | 23.75 | 23.85 | 23.61 | 23.71 | 2,387,993 | -0.10(-0.40%) |
May 01, 2015 | 23.45 | 23.83 | 23.45 | 23.80 | 2,257,161 | +0.37(+1.58%) |
Apr 30, 2015 | 23.46 | 23.76 | 23.34 | 23.43 | 2,791,173 | +0.28(+1.22%) |
Apr 29, 2015 | 23.14 | 23.36 | 23.03 | 23.15 | 5,679,262 | -0.37(-1.56%) |
Apr 28, 2015 | 23.43 | 23.54 | 23.20 | 23.52 | 6,580,106 | -0.13(-0.55%) |
Apr 27, 2015 | 24.02 | 24.02 | 23.60 | 23.65 | 5,548,430 | +0.05(+0.23%) |
Apr 24, 2015 | 23.63 | 23.70 | 23.53 | 23.59 | 1,956,288 | +0.18(+0.78%) |
Apr 23, 2015 | 23.25 | 23.48 | 23.16 | 23.41 | 3,346,388 | -0.07(-0.28%) |
Apr 22, 2015 | 23.55 | 23.57 | 23.35 | 23.47 | 3,796,389 | -0.07(-0.30%) |
Apr 21, 2015 | 23.45 | 23.59 | 23.43 | 23.55 | 2,871,484 | +0.68(+2.99%) |
Apr 20, 2015 | 23.07 | 23.09 | 22.83 | 22.86 | 1,703,515 | +0.05(+0.24%) |
Apr 17, 2015 | 22.74 | 22.81 | 22.59 | 22.81 | 2,314,883 | -0.08(-0.36%) |
Apr 16, 2015 | 22.78 | 22.95 | 22.75 | 22.89 | 2,187,050 | -0.10(-0.42%) |
Apr 15, 2015 | 23.12 | 23.17 | 22.90 | 22.99 | 2,321,333 | -0.06(-0.27%) |
Apr 14, 2015 | 23.18 | 23.22 | 23.01 | 23.05 | 2,225,595 | +0.18(+0.80%) |
Apr 13, 2015 | 23.02 | 23.16 | 22.82 | 22.87 | 4,184,052 | -0.43(-1.84%) |
Apr 10, 2015 | 23.07 | 23.40 | 22.99 | 23.30 | 3,296,557 | +0.56(+2.45%) |
Apr 09, 2015 | 22.79 | 22.86 | 22.65 | 22.74 | 6,648,305 | -0.22(-0.94%) |
Apr 08, 2015 | 22.83 | 23.11 | 22.80 | 22.95 | 7,616,892 | -0.03(-0.14%) |
Apr 07, 2015 | 22.98 | 23.06 | 22.96 | 22.99 | 5,296,361 | -0.07(-0.31%) |
Apr 06, 2015 | 22.82 | 23.07 | 22.78 | 23.06 | 4,261,403 | +0.37(+1.63%) |
Apr 02, 2015 | 22.85 | 22.69 | 22.69 | 22.69 | 3,428,570 | -0.06(-0.27%) |
Apr 01, 2015 | 22.23 | 22.76 | 22.38 | 22.75 | 5,432,678 | +0.52(+2.32%) |
Mar 31, 2015 | 22.31 | 22.55 | 22.22 | 22.23 | 6,707,192 | -0.54(-2.36%) |
Mar 30, 2015 | 22.41 | 22.88 | 22.37 | 22.77 | 8,424,081 | +0.35(+1.56%) |
Mar 27, 2015 | 22.39 | 22.45 | 22.11 | 22.42 | 16,870,856 | +0.24(+1.09%) |
Mar 26, 2015 | 20.63 | 22.65 | 20.33 | 22.18 | 15,046,126 | +1.43(+6.91%) |
Mar 25, 2015 | 20.91 | 20.95 | 20.68 | 20.75 | 7,068,271 | -0.11(-0.54%) |
Mar 24, 2015 | 20.90 | 21.04 | 20.83 | 20.86 | 6,351,044 | +0.28(+1.38%) |
Mar 23, 2015 | 20.57 | 20.66 | 20.44 | 20.58 | 2,087,718 | -0.05(-0.24%) |
Mar 20, 2015 | 20.62 | 20.73 | 20.46 | 20.63 | 2,960,121 | +0.55(+2.76%) |
Mar 19, 2015 | 19.99 | 20.14 | 19.94 | 20.07 | 2,062,843 | -0.12(-0.62%) |
Mar 18, 2015 | 19.89 | 20.23 | 19.74 | 20.20 | 4,196,443 | +0.40(+2.01%) |
Mar 17, 2015 | 19.84 | 19.87 | 19.56 | 19.80 | 4,977,421 | -0.25(-1.25%) |
Mar 16, 2015 | 19.72 | 20.09 | 19.70 | 20.05 | 4,003,703 | +0.52(+2.67%) |
Mar 13, 2015 | 19.28 | 19.55 | 19.23 | 19.53 | 2,983,612 | +0.42(+2.19%) |
Mar 12, 2015 | 19.00 | 19.13 | 18.94 | 19.11 | 3,754,572 | +0.23(+1.24%) |
Mar 11, 2015 | 18.97 | 19.13 | 18.82 | 18.88 | 2,047,373 | -0.28(-1.48%) |
Mar 10, 2015 | 19.17 | 19.26 | 19.03 | 19.16 | 2,168,501 | +0.05(+0.24%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.91 | 19.11 | 1,906,167 | +0.03(+0.17%) |
Mar 06, 2015 | 19.20 | 19.24 | 19.03 | 19.08 | 1,908,319 | -0.14(-0.70%) |
Mar 05, 2015 | 19.25 | 19.32 | 19.14 | 19.22 | 2,303,874 | -0.09(-0.45%) |
Mar 04, 2015 | 19.21 | 19.32 | 19.05 | 19.30 | 2,011,043 | -0.07(-0.36%) |
Mar 03, 2015 | 19.52 | 19.52 | 19.30 | 19.37 | 4,931,346 | -0.12(-0.61%) |