Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.38 | 23.48 | 23.28 | 23.30 | 1,406,628 | -0.08(-0.32%) |
May 28, 2015 | 23.18 | 23.38 | 23.10 | 23.38 | 1,137,873 | +0.10(+0.43%) |
May 27, 2015 | 23.18 | 23.30 | 23.13 | 23.28 | 1,298,882 | +0.13(+0.54%) |
May 26, 2015 | 23.33 | 23.45 | 23.08 | 23.15 | 3,871,535 | -0.25(-1.07%) |
May 22, 2015 | 23.33 | 23.40 | 23.40 | 23.40 | 1,328,386 | -0.03(-0.11%) |
May 21, 2015 | 23.28 | 23.53 | 23.20 | 23.43 | 1,744,297 | +0.10(+0.43%) |
May 20, 2015 | 23.25 | 23.40 | 23.00 | 23.33 | 2,123,691 | +0.10(+0.43%) |
May 19, 2015 | 23.25 | 23.40 | 23.09 | 23.23 | 1,749,859 | -0.03(-0.11%) |
May 18, 2015 | 23.08 | 23.30 | 23.01 | 23.25 | 1,646,326 | +0.18(+0.76%) |
May 15, 2015 | 22.95 | 23.09 | 22.88 | 23.08 | 2,346,090 | +0.13(+0.55%) |
May 14, 2015 | 23.25 | 23.30 | 22.93 | 22.95 | 1,409,785 | -0.20(-0.87%) |
May 13, 2015 | 23.43 | 23.61 | 23.10 | 23.15 | 3,868,045 | -0.24(-1.02%) |
May 12, 2015 | 23.43 | 23.53 | 23.18 | 23.39 | 1,593,569 | -0.11(-0.48%) |
May 11, 2015 | 23.38 | 23.50 | 23.35 | 23.50 | 1,892,680 | +0.03(+0.11%) |
May 08, 2015 | 23.38 | 23.58 | 23.35 | 23.48 | 2,684,551 | +0.13(+0.54%) |
May 07, 2015 | 23.15 | 23.39 | 23.09 | 23.35 | 2,243,883 | +0.25(+1.09%) |
May 06, 2015 | 23.25 | 23.40 | 23.08 | 23.10 | 3,992,780 | -0.13(-0.54%) |
May 05, 2015 | 23.35 | 23.63 | 23.10 | 23.23 | 4,358,079 | -0.35(-1.49%) |
May 04, 2015 | 23.58 | 23.61 | 23.43 | 23.58 | 1,122,768 | +0.15(+0.64%) |
May 01, 2015 | 23.20 | 23.61 | 23.18 | 23.43 | 1,893,478 | +0.25(+1.08%) |
Apr 30, 2015 | 23.35 | 23.38 | 23.08 | 23.18 | 2,333,171 | +0.18(+0.76%) |
Apr 29, 2015 | 23.15 | 23.20 | 22.99 | 23.00 | 1,894,420 | -0.18(-0.76%) |
Apr 28, 2015 | 23.08 | 23.32 | 23.03 | 23.18 | 2,210,482 | +0.15(+0.65%) |
Apr 27, 2015 | 23.28 | 23.33 | 22.98 | 23.03 | 1,959,339 | -0.20(-0.87%) |
Apr 24, 2015 | 23.30 | 23.38 | 23.13 | 23.23 | 1,416,169 | -0.04(-0.16%) |
Apr 23, 2015 | 23.25 | 23.40 | 23.23 | 23.27 | 1,697,427 | +0.01(+0.05%) |
Apr 22, 2015 | 23.45 | 23.48 | 23.18 | 23.25 | 1,070,790 | -0.23(-0.96%) |
Apr 21, 2015 | 23.53 | 23.55 | 23.40 | 23.48 | 616,415 | -0.08(-0.32%) |
Apr 20, 2015 | 23.25 | 23.61 | 23.10 | 23.55 | 1,181,409 | +0.29(+1.24%) |
Apr 17, 2015 | 23.43 | 23.58 | 23.15 | 23.27 | 3,016,094 | -0.39(-1.65%) |
Apr 16, 2015 | 23.28 | 23.66 | 23.20 | 23.66 | 1,887,354 | +0.40(+1.73%) |
Apr 15, 2015 | 23.45 | 23.66 | 23.25 | 23.25 | 2,171,985 | -0.20(-0.86%) |
Apr 14, 2015 | 23.18 | 23.48 | 23.10 | 23.45 | 1,836,383 | +0.28(+1.19%) |
Apr 13, 2015 | 23.30 | 23.37 | 23.13 | 23.18 | 894,681 | -0.13(-0.54%) |
Apr 10, 2015 | 23.30 | 23.45 | 23.25 | 23.30 | 2,691,659 | +0.00(+0.00%) |
Apr 09, 2015 | 23.18 | 23.35 | 23.10 | 23.30 | 1,779,149 | +0.13(+0.54%) |
Apr 08, 2015 | 23.23 | 23.33 | 23.10 | 23.18 | 2,145,091 | -0.03(-0.11%) |
Apr 07, 2015 | 23.28 | 23.40 | 23.15 | 23.20 | 1,137,165 | -0.13(-0.54%) |
Apr 06, 2015 | 23.05 | 23.38 | 23.00 | 23.33 | 1,124,300 | +0.23(+0.98%) |
Apr 02, 2015 | 23.48 | 23.10 | 23.10 | 23.10 | 2,964,226 | -0.38(-1.61%) |
Apr 01, 2015 | 23.18 | 23.48 | 23.08 | 23.48 | 2,181,859 | +0.35(+1.52%) |
Mar 31, 2015 | 23.33 | 23.50 | 23.04 | 23.13 | 5,619,656 | -0.38(-1.60%) |
Mar 30, 2015 | 23.25 | 23.61 | 23.25 | 23.50 | 1,493,551 | +0.28(+1.19%) |
Mar 27, 2015 | 23.20 | 23.34 | 23.15 | 23.23 | 2,123,287 | +0.03(+0.11%) |
Mar 26, 2015 | 23.40 | 23.42 | 23.13 | 23.20 | 2,777,766 | -0.18(-0.75%) |
Mar 25, 2015 | 23.53 | 23.66 | 23.38 | 23.38 | 2,084,639 | -0.13(-0.53%) |
Mar 24, 2015 | 23.53 | 23.73 | 23.45 | 23.50 | 3,237,121 | -0.11(-0.48%) |
Mar 23, 2015 | 23.40 | 23.73 | 23.40 | 23.62 | 1,742,024 | +0.21(+0.91%) |
Mar 20, 2015 | 23.33 | 23.45 | 23.23 | 23.40 | 3,444,135 | +0.13(+0.54%) |
Mar 19, 2015 | 23.23 | 23.35 | 23.20 | 23.28 | 1,262,653 | -0.05(-0.22%) |
Mar 18, 2015 | 23.28 | 23.35 | 23.15 | 23.33 | 5,108,169 | +0.03(+0.11%) |
Mar 17, 2015 | 23.25 | 23.44 | 23.18 | 23.30 | 3,058,826 | -0.03(-0.11%) |
Mar 16, 2015 | 23.23 | 23.35 | 23.13 | 23.33 | 2,198,841 | +0.19(+0.82%) |
Mar 13, 2015 | 23.33 | 23.37 | 23.08 | 23.14 | 3,331,279 | -0.24(-1.02%) |
Mar 12, 2015 | 23.20 | 23.48 | 23.20 | 23.38 | 2,716,199 | +0.10(+0.43%) |
Mar 11, 2015 | 23.28 | 23.43 | 23.20 | 23.28 | 2,481,514 | +0.00(+0.00%) |
Mar 10, 2015 | 23.25 | 23.35 | 23.20 | 23.28 | 2,635,362 | -0.10(-0.43%) |
Mar 09, 2015 | 23.43 | 23.43 | 23.23 | 23.38 | 4,098,319 | +0.00(+0.00%) |
Mar 06, 2015 | 23.38 | 23.53 | 23.13 | 23.38 | 3,379,898 | -0.10(-0.43%) |
Mar 05, 2015 | 23.66 | 23.73 | 23.48 | 23.48 | 2,680,525 | -0.28(-1.16%) |
Mar 04, 2015 | 23.73 | 23.77 | 23.55 | 23.76 | 3,273,008 | -0.01(-0.05%) |
Mar 03, 2015 | 23.61 | 23.81 | 23.61 | 23.77 | 3,676,120 | -0.01(-0.05%) |