Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.73 | 23.84 | 23.46 | 23.57 | 1,006,084 | -0.19(-0.79%) |
May 28, 2015 | 23.62 | 23.77 | 23.45 | 23.76 | 926,070 | +0.28(+1.18%) |
May 27, 2015 | 23.29 | 23.54 | 23.22 | 23.48 | 856,958 | +0.44(+1.89%) |
May 26, 2015 | 23.32 | 23.34 | 23.01 | 23.05 | 1,600,960 | -0.78(-3.29%) |
May 22, 2015 | 23.88 | 23.83 | 23.83 | 23.83 | 639,972 | -0.03(-0.11%) |
May 21, 2015 | 23.80 | 23.93 | 23.77 | 23.86 | 988,370 | -0.09(-0.37%) |
May 20, 2015 | 24.04 | 24.04 | 23.81 | 23.95 | 1,677,790 | +0.65(+2.79%) |
May 19, 2015 | 23.33 | 23.43 | 23.29 | 23.30 | 858,332 | -0.04(-0.19%) |
May 18, 2015 | 23.43 | 23.48 | 23.29 | 23.34 | 3,254,579 | -0.49(-2.06%) |
May 15, 2015 | 23.55 | 23.86 | 23.52 | 23.83 | 2,089,321 | -0.23(-0.96%) |
May 14, 2015 | 24.17 | 24.23 | 24.03 | 24.06 | 1,679,690 | +0.04(+0.15%) |
May 13, 2015 | 23.63 | 24.15 | 23.61 | 24.03 | 2,678,356 | +0.53(+2.24%) |
May 12, 2015 | 23.57 | 23.69 | 23.46 | 23.50 | 761,158 | +0.04(+0.15%) |
May 11, 2015 | 23.50 | 23.64 | 23.44 | 23.46 | 827,624 | +0.04(+0.19%) |
May 08, 2015 | 23.46 | 23.57 | 23.36 | 23.42 | 814,142 | +0.17(+0.73%) |
May 07, 2015 | 23.33 | 23.38 | 23.22 | 23.25 | 767,428 | -0.01(-0.04%) |
May 06, 2015 | 23.30 | 23.47 | 23.18 | 23.26 | 1,010,656 | +0.04(+0.15%) |
May 05, 2015 | 23.54 | 23.54 | 23.19 | 23.22 | 1,266,721 | +0.11(+0.46%) |
May 04, 2015 | 23.10 | 23.17 | 23.06 | 23.12 | 865,508 | +0.11(+0.46%) |
May 01, 2015 | 22.99 | 23.13 | 22.92 | 23.01 | 695,929 | +0.06(+0.27%) |
Apr 30, 2015 | 22.59 | 22.98 | 22.55 | 22.95 | 2,722,683 | -0.28(-1.19%) |
Apr 29, 2015 | 22.89 | 23.32 | 22.89 | 23.22 | 2,120,164 | +0.35(+1.52%) |
Apr 28, 2015 | 22.65 | 22.89 | 22.61 | 22.88 | 1,393,989 | -0.06(-0.27%) |
Apr 27, 2015 | 23.15 | 23.24 | 22.93 | 22.94 | 1,895,826 | -0.36(-1.53%) |
Apr 24, 2015 | 23.53 | 23.54 | 23.23 | 23.30 | 1,235,678 | -0.43(-1.80%) |
Apr 23, 2015 | 23.45 | 23.78 | 23.44 | 23.72 | 1,200,656 | +0.04(+0.15%) |
Apr 22, 2015 | 23.47 | 23.71 | 23.45 | 23.69 | 2,268,950 | -0.02(-0.08%) |
Apr 21, 2015 | 23.84 | 23.86 | 23.58 | 23.71 | 1,988,447 | -0.43(-1.77%) |
Apr 20, 2015 | 24.30 | 24.36 | 24.05 | 24.13 | 2,332,249 | +0.05(+0.22%) |
Apr 17, 2015 | 24.21 | 24.27 | 23.93 | 24.08 | 1,711,464 | -0.24(-0.99%) |
Apr 16, 2015 | 24.27 | 24.40 | 24.16 | 24.32 | 1,072,076 | -0.01(-0.05%) |
Apr 15, 2015 | 24.19 | 24.39 | 24.11 | 24.33 | 1,276,284 | +0.17(+0.72%) |
Apr 14, 2015 | 24.04 | 24.16 | 23.99 | 24.16 | 870,564 | +0.30(+1.27%) |
Apr 13, 2015 | 23.89 | 23.98 | 23.85 | 23.86 | 654,142 | -0.16(-0.65%) |
Apr 10, 2015 | 24.21 | 24.21 | 23.91 | 24.01 | 819,303 | -0.07(-0.29%) |
Apr 09, 2015 | 24.17 | 24.24 | 23.95 | 24.08 | 1,098,380 | +0.14(+0.58%) |
Apr 08, 2015 | 24.19 | 24.20 | 23.86 | 23.94 | 725,472 | -0.11(-0.47%) |
Apr 07, 2015 | 24.18 | 24.25 | 24.05 | 24.05 | 1,063,219 | +0.00(+0.00%) |
Apr 06, 2015 | 23.95 | 24.10 | 23.90 | 24.05 | 1,311,848 | +0.10(+0.43%) |
Apr 02, 2015 | 23.83 | 23.95 | 23.95 | 23.95 | 2,241,392 | -0.03(-0.11%) |
Apr 01, 2015 | 23.79 | 23.98 | 23.54 | 23.98 | 3,017,517 | +0.63(+2.71%) |
Mar 31, 2015 | 23.10 | 23.40 | 23.08 | 23.34 | 1,218,606 | -0.02(-0.07%) |
Mar 30, 2015 | 23.36 | 23.43 | 23.30 | 23.36 | 1,255,184 | -0.07(-0.30%) |
Mar 27, 2015 | 23.34 | 23.53 | 23.33 | 23.43 | 2,112,318 | +0.29(+1.24%) |
Mar 26, 2015 | 23.14 | 23.18 | 22.86 | 23.14 | 1,092,935 | +0.06(+0.26%) |
Mar 25, 2015 | 23.32 | 23.38 | 23.07 | 23.08 | 1,459,477 | -0.22(-0.93%) |
Mar 24, 2015 | 23.45 | 23.46 | 23.28 | 23.30 | 1,527,437 | +0.10(+0.45%) |
Mar 23, 2015 | 23.14 | 23.32 | 23.10 | 23.20 | 3,407,196 | +0.25(+1.10%) |
Mar 20, 2015 | 22.63 | 23.00 | 22.52 | 22.94 | 3,989,702 | +1.01(+4.62%) |
Mar 19, 2015 | 21.97 | 22.03 | 21.78 | 21.93 | 2,087,068 | -0.16(-0.71%) |
Mar 18, 2015 | 21.69 | 22.20 | 21.63 | 22.09 | 2,247,669 | +0.60(+2.78%) |
Mar 17, 2015 | 21.56 | 21.56 | 21.41 | 21.49 | 1,735,668 | -0.16(-0.72%) |
Mar 16, 2015 | 21.74 | 21.81 | 21.58 | 21.64 | 1,055,676 | -0.02(-0.08%) |
Mar 13, 2015 | 21.42 | 21.68 | 21.29 | 21.66 | 1,184,378 | +0.10(+0.48%) |
Mar 12, 2015 | 21.55 | 21.62 | 21.44 | 21.56 | 1,596,487 | -0.12(-0.56%) |
Mar 11, 2015 | 21.68 | 21.84 | 21.51 | 21.68 | 2,651,721 | -0.09(-0.40%) |
Mar 10, 2015 | 21.72 | 21.84 | 21.64 | 21.77 | 5,045,676 | +1.36(+6.67%) |
Mar 09, 2015 | 20.47 | 20.47 | 20.28 | 20.41 | 759,327 | +0.01(+0.04%) |
Mar 06, 2015 | 20.67 | 20.75 | 20.38 | 20.40 | 1,422,096 | -0.28(-1.34%) |
Mar 05, 2015 | 20.62 | 20.80 | 20.58 | 20.67 | 1,398,895 | -0.19(-0.91%) |
Mar 04, 2015 | 20.81 | 20.91 | 20.65 | 20.86 | 948,315 | +0.12(+0.58%) |
Mar 03, 2015 | 20.78 | 20.88 | 20.73 | 20.74 | 1,192,605 | -0.30(-1.44%) |