Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.54 | 23.55 | 22.27 | 22.39 | 5,566,987 | -1.16(-4.92%) |
May 28, 2015 | 25.01 | 25.09 | 23.39 | 23.55 | 6,988,994 | -1.92(-7.54%) |
May 27, 2015 | 25.57 | 26.06 | 25.26 | 25.47 | 1,594,781 | +0.00(+0.00%) |
May 26, 2015 | 25.75 | 25.75 | 25.21 | 25.47 | 1,771,761 | -0.54(-2.09%) |
May 22, 2015 | 26.11 | 26.02 | 26.02 | 26.02 | 1,192,051 | -0.11(-0.42%) |
May 21, 2015 | 25.85 | 26.55 | 25.78 | 26.13 | 2,028,923 | +0.34(+1.33%) |
May 20, 2015 | 25.37 | 25.82 | 25.12 | 25.78 | 2,135,604 | +0.53(+2.08%) |
May 19, 2015 | 25.65 | 25.76 | 24.92 | 25.26 | 1,690,015 | -0.49(-1.90%) |
May 18, 2015 | 25.59 | 25.79 | 25.36 | 25.75 | 1,976,404 | +0.09(+0.35%) |
May 15, 2015 | 25.95 | 26.05 | 25.21 | 25.66 | 2,687,146 | -0.39(-1.50%) |
May 14, 2015 | 25.93 | 26.42 | 25.85 | 26.04 | 2,169,334 | +0.34(+1.30%) |
May 13, 2015 | 25.53 | 25.88 | 25.41 | 25.71 | 2,043,811 | +0.39(+1.54%) |
May 12, 2015 | 25.47 | 25.58 | 24.89 | 25.32 | 1,787,180 | -0.25(-0.99%) |
May 11, 2015 | 25.46 | 25.94 | 25.39 | 25.57 | 1,795,340 | +0.19(+0.75%) |
May 08, 2015 | 25.46 | 25.55 | 24.99 | 25.38 | 1,670,898 | +0.32(+1.26%) |
May 07, 2015 | 25.31 | 25.41 | 24.91 | 25.07 | 2,078,706 | -0.40(-1.56%) |
May 06, 2015 | 25.49 | 25.49 | 24.98 | 25.46 | 2,799,223 | +0.24(+0.97%) |
May 05, 2015 | 25.27 | 26.00 | 25.02 | 25.22 | 2,396,515 | -0.03(-0.11%) |
May 04, 2015 | 25.39 | 25.62 | 25.13 | 25.25 | 2,383,667 | -0.02(-0.07%) |
May 01, 2015 | 25.03 | 25.52 | 24.68 | 25.27 | 3,557,273 | +0.40(+1.60%) |
Apr 30, 2015 | 24.22 | 24.89 | 23.03 | 24.87 | 9,168,157 | -0.72(-2.83%) |
Apr 29, 2015 | 25.16 | 26.13 | 25.02 | 25.59 | 3,265,277 | +0.31(+1.22%) |
Apr 28, 2015 | 25.21 | 25.43 | 24.55 | 25.28 | 2,583,415 | +0.32(+1.27%) |
Apr 27, 2015 | 24.27 | 25.03 | 24.27 | 24.97 | 2,094,047 | +0.81(+3.34%) |
Apr 24, 2015 | 24.41 | 24.47 | 23.98 | 24.16 | 1,921,381 | -0.23(-0.93%) |
Apr 23, 2015 | 24.18 | 24.69 | 24.00 | 24.39 | 1,309,742 | +0.31(+1.28%) |
Apr 22, 2015 | 24.07 | 24.45 | 23.85 | 24.08 | 1,704,826 | -0.14(-0.56%) |
Apr 21, 2015 | 25.01 | 25.09 | 24.03 | 24.22 | 1,690,408 | -0.72(-2.87%) |
Apr 20, 2015 | 24.82 | 25.16 | 24.81 | 24.93 | 1,705,404 | +0.24(+0.95%) |
Apr 17, 2015 | 24.69 | 24.94 | 24.42 | 24.70 | 1,491,235 | -0.34(-1.34%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.80 | 25.03 | 1,986,598 | -0.49(-1.92%) |
Apr 15, 2015 | 24.12 | 25.85 | 23.98 | 25.52 | 3,504,625 | +1.50(+6.26%) |
Apr 14, 2015 | 23.89 | 24.09 | 23.53 | 24.02 | 1,223,312 | +0.28(+1.18%) |
Apr 13, 2015 | 24.09 | 24.13 | 23.66 | 23.74 | 1,483,160 | -0.40(-1.65%) |
Apr 10, 2015 | 24.10 | 24.24 | 23.79 | 24.13 | 1,381,679 | +0.15(+0.64%) |
Apr 09, 2015 | 23.60 | 24.12 | 23.56 | 23.98 | 1,547,548 | +0.25(+1.07%) |
Apr 08, 2015 | 24.08 | 24.12 | 23.69 | 23.73 | 1,207,486 | -0.20(-0.83%) |
Apr 07, 2015 | 24.25 | 24.28 | 23.78 | 23.93 | 1,398,441 | -0.38(-1.56%) |
Apr 06, 2015 | 23.47 | 24.55 | 23.32 | 24.31 | 2,697,899 | +0.75(+3.19%) |
Apr 02, 2015 | 23.64 | 23.55 | 23.55 | 23.55 | 1,730,158 | -0.14(-0.61%) |
Apr 01, 2015 | 24.04 | 24.33 | 23.51 | 23.70 | 2,557,702 | -0.38(-1.58%) |
Mar 31, 2015 | 24.13 | 24.20 | 23.85 | 24.08 | 1,587,955 | -0.32(-1.30%) |
Mar 30, 2015 | 23.73 | 24.69 | 23.70 | 24.40 | 2,037,994 | +0.81(+3.42%) |
Mar 27, 2015 | 23.84 | 23.85 | 23.30 | 23.59 | 2,129,136 | -0.34(-1.44%) |
Mar 26, 2015 | 23.82 | 24.41 | 23.79 | 23.93 | 1,227,134 | +0.01(+0.04%) |
Mar 25, 2015 | 24.26 | 24.41 | 23.85 | 23.93 | 1,634,498 | -0.13(-0.53%) |
Mar 24, 2015 | 24.13 | 24.18 | 23.64 | 24.05 | 1,985,367 | -0.21(-0.86%) |
Mar 23, 2015 | 24.22 | 24.70 | 24.08 | 24.26 | 2,063,410 | +0.07(+0.30%) |
Mar 20, 2015 | 23.90 | 24.24 | 23.76 | 24.19 | 1,705,199 | +0.50(+2.10%) |
Mar 19, 2015 | 24.04 | 24.16 | 23.55 | 23.69 | 2,190,422 | -0.59(-2.42%) |
Mar 18, 2015 | 23.13 | 24.53 | 22.97 | 24.28 | 2,659,871 | +0.93(+4.00%) |
Mar 17, 2015 | 23.03 | 23.50 | 22.98 | 23.35 | 1,888,076 | +0.24(+1.02%) |
Mar 16, 2015 | 23.39 | 23.43 | 22.78 | 23.11 | 2,711,178 | -0.17(-0.74%) |
Mar 13, 2015 | 23.49 | 23.61 | 22.89 | 23.28 | 2,083,841 | -0.33(-1.38%) |
Mar 12, 2015 | 23.08 | 23.73 | 22.83 | 23.61 | 2,195,378 | +0.76(+3.33%) |
Mar 11, 2015 | 23.24 | 23.24 | 22.67 | 22.85 | 3,129,198 | -0.29(-1.25%) |
Mar 10, 2015 | 22.76 | 23.32 | 22.45 | 23.14 | 3,948,858 | +0.16(+0.71%) |
Mar 09, 2015 | 23.22 | 23.45 | 22.97 | 22.97 | 1,764,619 | -0.22(-0.94%) |
Mar 06, 2015 | 23.53 | 24.20 | 23.16 | 23.19 | 2,490,710 | -0.62(-2.59%) |
Mar 05, 2015 | 23.55 | 23.83 | 23.32 | 23.81 | 1,688,983 | +0.01(+0.04%) |
Mar 04, 2015 | 24.11 | 24.39 | 23.35 | 23.80 | 2,957,091 | -0.59(-2.41%) |
Mar 03, 2015 | 24.06 | 24.47 | 23.98 | 24.39 | 1,560,733 | +0.24(+1.01%) |