Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.89 | 22.96 | 22.70 | 22.90 | 1,998,152 | -0.17(-0.75%) |
May 28, 2015 | 22.97 | 23.08 | 22.79 | 23.07 | 1,491,497 | +0.04(+0.18%) |
May 27, 2015 | 22.96 | 23.09 | 22.90 | 23.03 | 1,918,851 | +0.03(+0.14%) |
May 26, 2015 | 23.22 | 23.26 | 22.88 | 23.00 | 1,549,954 | -0.48(-2.04%) |
May 22, 2015 | 23.50 | 23.48 | 23.48 | 23.48 | 2,513,363 | -0.17(-0.73%) |
May 21, 2015 | 23.42 | 23.72 | 23.42 | 23.65 | 1,222,760 | +0.19(+0.81%) |
May 20, 2015 | 23.44 | 23.59 | 23.44 | 23.46 | 1,873,249 | -0.02(-0.07%) |
May 19, 2015 | 23.49 | 23.54 | 23.36 | 23.48 | 2,060,575 | -0.19(-0.80%) |
May 18, 2015 | 23.64 | 23.75 | 23.63 | 23.67 | 2,741,827 | -0.18(-0.76%) |
May 15, 2015 | 23.65 | 23.86 | 23.58 | 23.85 | 1,862,446 | +0.07(+0.28%) |
May 14, 2015 | 23.89 | 23.90 | 23.73 | 23.78 | 1,779,125 | +0.03(+0.14%) |
May 13, 2015 | 23.87 | 23.93 | 23.66 | 23.75 | 1,333,510 | -0.02(-0.10%) |
May 12, 2015 | 23.80 | 23.92 | 23.74 | 23.77 | 1,120,627 | -0.02(-0.07%) |
May 11, 2015 | 23.82 | 23.99 | 23.72 | 23.79 | 714,378 | -0.06(-0.24%) |
May 08, 2015 | 23.63 | 23.92 | 23.72 | 23.85 | 1,614,169 | +0.21(+0.91%) |
May 07, 2015 | 23.62 | 23.64 | 23.38 | 23.63 | 1,832,978 | -0.09(-0.38%) |
May 06, 2015 | 23.98 | 24.00 | 23.59 | 23.72 | 1,419,501 | -0.18(-0.76%) |
May 05, 2015 | 24.29 | 24.33 | 23.84 | 23.91 | 1,139,416 | -0.27(-1.12%) |
May 04, 2015 | 24.13 | 24.23 | 24.11 | 24.18 | 1,134,943 | +0.16(+0.65%) |
May 01, 2015 | 23.96 | 24.06 | 23.90 | 24.02 | 1,867,872 | +0.02(+0.07%) |
Apr 30, 2015 | 24.15 | 24.17 | 23.91 | 24.01 | 2,579,543 | -0.35(-1.42%) |
Apr 29, 2015 | 24.26 | 24.38 | 24.22 | 24.35 | 2,390,032 | +0.03(+0.14%) |
Apr 28, 2015 | 24.19 | 24.32 | 24.15 | 24.32 | 1,054,010 | +0.17(+0.72%) |
Apr 27, 2015 | 24.24 | 24.32 | 24.11 | 24.15 | 1,298,201 | +0.01(+0.03%) |
Apr 24, 2015 | 24.18 | 24.23 | 24.05 | 24.14 | 2,409,783 | -0.03(-0.14%) |
Apr 23, 2015 | 23.81 | 24.24 | 23.77 | 24.17 | 873,569 | +0.31(+1.31%) |
Apr 22, 2015 | 23.86 | 23.89 | 23.63 | 23.86 | 694,251 | +0.05(+0.21%) |
Apr 21, 2015 | 24.01 | 24.00 | 23.69 | 23.81 | 1,148,868 | -0.20(-0.82%) |
Apr 20, 2015 | 23.92 | 24.13 | 23.92 | 24.01 | 1,928,353 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.02 | 23.80 | 23.91 | 1,158,447 | -0.12(-0.51%) |
Apr 16, 2015 | 23.96 | 24.14 | 23.82 | 24.04 | 2,479,421 | +0.11(+0.45%) |
Apr 15, 2015 | 23.44 | 24.04 | 23.44 | 23.93 | 2,883,413 | +0.46(+1.97%) |
Apr 14, 2015 | 23.40 | 23.49 | 23.40 | 23.47 | 1,080,860 | +0.21(+0.92%) |
Apr 13, 2015 | 23.29 | 23.40 | 23.21 | 23.25 | 627,098 | -0.03(-0.14%) |
Apr 10, 2015 | 23.25 | 23.33 | 23.23 | 23.29 | 1,247,601 | +0.11(+0.46%) |
Apr 09, 2015 | 23.10 | 23.28 | 23.10 | 23.18 | 2,345,530 | +0.10(+0.43%) |
Apr 08, 2015 | 23.26 | 23.35 | 23.01 | 23.08 | 1,536,901 | +0.00(+0.00%) |
Apr 07, 2015 | 22.96 | 23.27 | 22.96 | 23.08 | 1,658,189 | +0.08(+0.36%) |
Apr 06, 2015 | 22.79 | 23.15 | 22.79 | 23.00 | 1,629,532 | +0.22(+0.98%) |
Apr 02, 2015 | 22.50 | 22.78 | 22.78 | 22.78 | 1,917,381 | +0.27(+1.21%) |
Apr 01, 2015 | 22.49 | 22.55 | 22.33 | 22.50 | 1,862,401 | +0.10(+0.44%) |
Mar 31, 2015 | 22.18 | 22.48 | 22.09 | 22.41 | 2,259,251 | +0.07(+0.33%) |
Mar 30, 2015 | 22.33 | 22.46 | 22.31 | 22.33 | 1,146,116 | +0.02(+0.07%) |
Mar 27, 2015 | 22.62 | 22.67 | 22.31 | 22.32 | 1,864,627 | -0.33(-1.46%) |
Mar 26, 2015 | 22.79 | 22.90 | 22.58 | 22.64 | 1,505,224 | -0.05(-0.22%) |
Mar 25, 2015 | 23.06 | 23.08 | 22.67 | 22.69 | 1,250,719 | -0.23(-1.01%) |
Mar 24, 2015 | 22.82 | 22.99 | 22.69 | 22.93 | 1,499,233 | +0.18(+0.80%) |
Mar 23, 2015 | 22.76 | 22.83 | 22.64 | 22.74 | 1,141,689 | +0.12(+0.51%) |
Mar 20, 2015 | 22.48 | 22.73 | 22.41 | 22.63 | 2,790,662 | +0.49(+2.23%) |
Mar 19, 2015 | 22.36 | 22.41 | 22.12 | 22.13 | 1,826,095 | -0.54(-2.40%) |
Mar 18, 2015 | 22.11 | 22.77 | 22.04 | 22.68 | 4,238,184 | +0.48(+2.15%) |
Mar 17, 2015 | 22.07 | 22.25 | 21.94 | 22.20 | 2,185,074 | +0.02(+0.11%) |
Mar 16, 2015 | 21.96 | 22.24 | 21.91 | 22.18 | 3,039,154 | +0.28(+1.28%) |
Mar 13, 2015 | 22.00 | 22.00 | 21.66 | 21.89 | 4,076,319 | -0.19(-0.86%) |
Mar 12, 2015 | 22.18 | 22.22 | 22.07 | 22.08 | 2,486,507 | +0.16(+0.71%) |
Mar 11, 2015 | 21.93 | 22.04 | 21.83 | 21.93 | 1,804,646 | +0.01(+0.04%) |
Mar 10, 2015 | 22.23 | 22.26 | 21.91 | 21.92 | 1,872,627 | -0.47(-2.10%) |
Mar 09, 2015 | 22.53 | 22.58 | 22.39 | 22.39 | 1,400,167 | -0.09(-0.40%) |
Mar 06, 2015 | 22.69 | 22.81 | 22.42 | 22.48 | 1,748,715 | -0.40(-1.73%) |
Mar 05, 2015 | 22.97 | 23.08 | 22.88 | 22.88 | 1,266,118 | -0.12(-0.50%) |
Mar 04, 2015 | 22.85 | 23.03 | 22.74 | 22.99 | 1,305,547 | +0.02(+0.07%) |
Mar 03, 2015 | 23.18 | 23.19 | 22.95 | 22.97 | 980,701 | -0.13(-0.57%) |