Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.90 | 22.96 | 22.71 | 22.91 | 1,997,577 | -0.17(-0.75%) |
May 28, 2015 | 22.98 | 23.09 | 22.79 | 23.08 | 1,491,068 | +0.04(+0.18%) |
May 27, 2015 | 22.96 | 23.10 | 22.91 | 23.04 | 1,918,299 | +0.03(+0.14%) |
May 26, 2015 | 23.23 | 23.27 | 22.89 | 23.01 | 1,549,508 | -0.48(-2.04%) |
May 22, 2015 | 23.51 | 23.48 | 23.48 | 23.48 | 2,512,640 | -0.17(-0.73%) |
May 21, 2015 | 23.43 | 23.72 | 23.43 | 23.66 | 1,222,409 | +0.19(+0.81%) |
May 20, 2015 | 23.45 | 23.60 | 23.44 | 23.47 | 1,872,711 | -0.02(-0.07%) |
May 19, 2015 | 23.50 | 23.55 | 23.37 | 23.48 | 2,059,983 | -0.19(-0.80%) |
May 18, 2015 | 23.65 | 23.76 | 23.63 | 23.67 | 2,741,039 | -0.18(-0.76%) |
May 15, 2015 | 23.66 | 23.86 | 23.58 | 23.86 | 1,861,910 | +0.07(+0.28%) |
May 14, 2015 | 23.90 | 23.90 | 23.73 | 23.79 | 1,778,613 | +0.03(+0.14%) |
May 13, 2015 | 23.88 | 23.94 | 23.67 | 23.76 | 1,333,127 | -0.02(-0.10%) |
May 12, 2015 | 23.81 | 23.93 | 23.75 | 23.78 | 1,120,305 | -0.02(-0.07%) |
May 11, 2015 | 23.82 | 24.00 | 23.73 | 23.80 | 714,172 | -0.06(-0.24%) |
May 08, 2015 | 23.64 | 23.93 | 23.73 | 23.86 | 1,613,705 | +0.21(+0.91%) |
May 07, 2015 | 23.62 | 23.65 | 23.39 | 23.64 | 1,832,451 | -0.09(-0.38%) |
May 06, 2015 | 23.99 | 24.00 | 23.60 | 23.73 | 1,419,093 | -0.18(-0.76%) |
May 05, 2015 | 24.29 | 24.33 | 23.85 | 23.91 | 1,139,088 | -0.27(-1.13%) |
May 04, 2015 | 24.14 | 24.23 | 24.12 | 24.19 | 1,134,617 | +0.16(+0.65%) |
May 01, 2015 | 23.97 | 24.07 | 23.90 | 24.03 | 1,867,335 | +0.02(+0.07%) |
Apr 30, 2015 | 24.15 | 24.18 | 23.91 | 24.01 | 2,578,802 | -0.35(-1.42%) |
Apr 29, 2015 | 24.27 | 24.39 | 24.23 | 24.36 | 2,389,345 | +0.03(+0.14%) |
Apr 28, 2015 | 24.19 | 24.33 | 24.15 | 24.33 | 1,053,707 | +0.17(+0.72%) |
Apr 27, 2015 | 24.24 | 24.33 | 24.12 | 24.15 | 1,297,828 | +0.01(+0.03%) |
Apr 24, 2015 | 24.19 | 24.24 | 24.06 | 24.14 | 2,409,090 | -0.03(-0.14%) |
Apr 23, 2015 | 23.81 | 24.25 | 23.78 | 24.18 | 873,318 | +0.31(+1.31%) |
Apr 22, 2015 | 23.87 | 23.90 | 23.64 | 23.86 | 694,052 | +0.05(+0.21%) |
Apr 21, 2015 | 24.01 | 24.00 | 23.70 | 23.81 | 1,148,538 | -0.20(-0.82%) |
Apr 20, 2015 | 23.93 | 24.14 | 23.93 | 24.01 | 1,927,799 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.03 | 23.81 | 23.92 | 1,158,114 | -0.12(-0.51%) |
Apr 16, 2015 | 23.97 | 24.14 | 23.82 | 24.05 | 2,478,708 | +0.11(+0.45%) |
Apr 15, 2015 | 23.45 | 24.05 | 23.45 | 23.94 | 2,882,584 | +0.46(+1.97%) |
Apr 14, 2015 | 23.41 | 23.50 | 23.40 | 23.48 | 1,080,549 | +0.21(+0.92%) |
Apr 13, 2015 | 23.29 | 23.40 | 23.22 | 23.26 | 626,918 | -0.03(-0.14%) |
Apr 10, 2015 | 23.25 | 23.34 | 23.24 | 23.29 | 1,247,243 | +0.11(+0.46%) |
Apr 09, 2015 | 23.11 | 23.29 | 23.11 | 23.19 | 2,344,855 | +0.10(+0.43%) |
Apr 08, 2015 | 23.27 | 23.36 | 23.01 | 23.09 | 1,536,459 | +0.00(+0.00%) |
Apr 07, 2015 | 22.96 | 23.28 | 22.96 | 23.09 | 1,657,712 | +0.08(+0.36%) |
Apr 06, 2015 | 22.80 | 23.16 | 22.80 | 23.01 | 1,629,064 | +0.22(+0.98%) |
Apr 02, 2015 | 22.50 | 22.78 | 22.78 | 22.78 | 1,916,830 | +0.27(+1.21%) |
Apr 01, 2015 | 22.49 | 22.56 | 22.34 | 22.51 | 1,861,865 | +0.10(+0.44%) |
Mar 31, 2015 | 22.18 | 22.49 | 22.10 | 22.41 | 2,258,602 | +0.07(+0.33%) |
Mar 30, 2015 | 22.34 | 22.47 | 22.31 | 22.34 | 1,145,786 | +0.02(+0.07%) |
Mar 27, 2015 | 22.63 | 22.68 | 22.31 | 22.32 | 1,864,091 | -0.33(-1.46%) |
Mar 26, 2015 | 22.79 | 22.91 | 22.59 | 22.65 | 1,504,791 | -0.05(-0.22%) |
Mar 25, 2015 | 23.06 | 23.09 | 22.67 | 22.70 | 1,250,359 | -0.23(-1.01%) |
Mar 24, 2015 | 22.82 | 23.00 | 22.69 | 22.93 | 1,498,801 | +0.18(+0.80%) |
Mar 23, 2015 | 22.77 | 22.83 | 22.64 | 22.75 | 1,141,361 | +0.12(+0.51%) |
Mar 20, 2015 | 22.49 | 22.73 | 22.42 | 22.64 | 2,789,859 | +0.49(+2.23%) |
Mar 19, 2015 | 22.36 | 22.41 | 22.12 | 22.14 | 1,825,570 | -0.54(-2.40%) |
Mar 18, 2015 | 22.12 | 22.78 | 22.04 | 22.68 | 4,236,965 | +0.48(+2.15%) |
Mar 17, 2015 | 22.07 | 22.26 | 21.95 | 22.21 | 2,184,446 | +0.02(+0.11%) |
Mar 16, 2015 | 21.97 | 22.25 | 21.92 | 22.18 | 3,038,281 | +0.28(+1.28%) |
Mar 13, 2015 | 22.01 | 22.01 | 21.67 | 21.90 | 4,075,147 | -0.19(-0.86%) |
Mar 12, 2015 | 22.18 | 22.22 | 22.08 | 22.09 | 2,485,792 | +0.16(+0.71%) |
Mar 11, 2015 | 21.93 | 22.04 | 21.84 | 21.93 | 1,804,128 | +0.01(+0.04%) |
Mar 10, 2015 | 22.24 | 22.26 | 21.92 | 21.93 | 1,872,089 | -0.47(-2.10%) |
Mar 09, 2015 | 22.54 | 22.59 | 22.40 | 22.40 | 1,399,764 | -0.09(-0.40%) |
Mar 06, 2015 | 22.70 | 22.82 | 22.43 | 22.49 | 1,748,213 | -0.40(-1.73%) |
Mar 05, 2015 | 22.98 | 23.09 | 22.88 | 22.88 | 1,265,754 | -0.12(-0.50%) |
Mar 04, 2015 | 22.86 | 23.03 | 22.75 | 23.00 | 1,305,172 | +0.02(+0.07%) |
Mar 03, 2015 | 23.19 | 23.20 | 22.96 | 22.98 | 980,419 | -0.13(-0.57%) |