Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.03 | 24.21 | 23.91 | 24.06 | 5,423,251 | -0.05(-0.22%) |
May 28, 2015 | 24.14 | 24.14 | 23.94 | 24.11 | 5,419,280 | -0.14(-0.57%) |
May 27, 2015 | 24.16 | 24.39 | 24.14 | 24.25 | 5,483,565 | +0.09(+0.38%) |
May 26, 2015 | 24.33 | 24.35 | 24.05 | 24.16 | 7,535,810 | -0.50(-2.05%) |
May 22, 2015 | 24.76 | 24.66 | 24.66 | 24.66 | 4,459,075 | -0.23(-0.93%) |
May 21, 2015 | 24.72 | 24.99 | 24.67 | 24.89 | 7,290,906 | +0.48(+1.95%) |
May 20, 2015 | 24.41 | 24.54 | 24.34 | 24.42 | 5,231,500 | +0.15(+0.60%) |
May 19, 2015 | 24.50 | 24.50 | 24.22 | 24.27 | 9,914,619 | -0.32(-1.32%) |
May 18, 2015 | 24.62 | 24.70 | 24.55 | 24.60 | 6,749,787 | -0.24(-0.98%) |
May 15, 2015 | 24.75 | 24.94 | 24.63 | 24.84 | 6,776,897 | -0.09(-0.35%) |
May 14, 2015 | 25.01 | 25.07 | 24.91 | 24.93 | 8,002,621 | +0.11(+0.44%) |
May 13, 2015 | 24.99 | 25.01 | 24.77 | 24.82 | 5,790,947 | +0.05(+0.19%) |
May 12, 2015 | 24.65 | 24.92 | 24.65 | 24.77 | 6,551,504 | +0.06(+0.26%) |
May 11, 2015 | 24.92 | 24.96 | 24.68 | 24.71 | 7,329,330 | -0.08(-0.30%) |
May 08, 2015 | 24.82 | 24.86 | 24.52 | 24.78 | 9,149,386 | +0.51(+2.10%) |
May 07, 2015 | 24.38 | 24.39 | 24.02 | 24.27 | 8,651,298 | -0.39(-1.58%) |
May 06, 2015 | 24.85 | 24.90 | 24.58 | 24.66 | 6,973,003 | +0.00(+0.00%) |
May 05, 2015 | 24.88 | 25.09 | 24.64 | 24.66 | 10,871,111 | -0.18(-0.71%) |
May 04, 2015 | 24.81 | 24.96 | 24.79 | 24.84 | 8,991,370 | +0.10(+0.42%) |
May 01, 2015 | 24.50 | 24.81 | 24.29 | 24.73 | 12,739,585 | +0.04(+0.16%) |
Apr 30, 2015 | 24.85 | 24.89 | 24.68 | 24.69 | 9,845,163 | -0.25(-0.99%) |
Apr 29, 2015 | 24.83 | 25.00 | 24.65 | 24.94 | 12,541,016 | +0.06(+0.25%) |
Apr 28, 2015 | 25.04 | 25.08 | 24.75 | 24.88 | 15,205,214 | +0.25(+1.02%) |
Apr 27, 2015 | 24.84 | 24.95 | 24.61 | 24.63 | 13,265,890 | -0.24(-0.97%) |
Apr 24, 2015 | 25.01 | 25.01 | 24.69 | 24.87 | 9,464,073 | -0.08(-0.32%) |
Apr 23, 2015 | 24.86 | 25.03 | 24.82 | 24.95 | 9,747,573 | +0.21(+0.83%) |
Apr 22, 2015 | 24.75 | 24.77 | 24.56 | 24.74 | 9,092,332 | +0.26(+1.08%) |
Apr 21, 2015 | 24.64 | 24.76 | 24.33 | 24.48 | 13,647,652 | -0.02(-0.09%) |
Apr 20, 2015 | 24.61 | 24.75 | 24.49 | 24.50 | 10,131,900 | -0.04(-0.16%) |
Apr 17, 2015 | 24.43 | 24.60 | 24.35 | 24.54 | 13,047,428 | +0.19(+0.80%) |
Apr 16, 2015 | 24.39 | 24.44 | 24.05 | 24.35 | 11,625,789 | +0.07(+0.31%) |
Apr 15, 2015 | 24.04 | 24.31 | 24.01 | 24.27 | 11,354,132 | +0.35(+1.48%) |
Apr 14, 2015 | 23.78 | 24.03 | 23.73 | 23.92 | 10,513,585 | +0.33(+1.38%) |
Apr 13, 2015 | 23.68 | 23.77 | 23.53 | 23.59 | 8,802,593 | -0.18(-0.75%) |
Apr 10, 2015 | 23.65 | 23.81 | 23.57 | 23.77 | 8,703,513 | +0.11(+0.46%) |
Apr 09, 2015 | 23.26 | 23.76 | 23.20 | 23.66 | 26,907,358 | +0.33(+1.42%) |
Apr 08, 2015 | 23.03 | 23.83 | 23.27 | 23.33 | 29,855,906 | +0.30(+1.29%) |
Apr 07, 2015 | 23.18 | 23.43 | 23.02 | 23.03 | 14,118,475 | +0.07(+0.30%) |
Apr 06, 2015 | 22.80 | 23.07 | 22.75 | 22.96 | 8,137,282 | +0.27(+1.21%) |
Apr 02, 2015 | 22.57 | 22.69 | 22.69 | 22.69 | 6,119,669 | +0.09(+0.38%) |
Apr 01, 2015 | 22.53 | 22.70 | 22.47 | 22.60 | 7,490,604 | +0.22(+1.00%) |
Mar 31, 2015 | 22.30 | 22.57 | 22.23 | 22.38 | 10,837,178 | -0.42(-1.83%) |
Mar 30, 2015 | 22.62 | 22.89 | 22.62 | 22.79 | 7,467,659 | +0.13(+0.58%) |
Mar 27, 2015 | 22.68 | 22.74 | 22.51 | 22.66 | 7,465,651 | -0.11(-0.50%) |
Mar 26, 2015 | 23.01 | 23.09 | 22.66 | 22.78 | 7,149,431 | -0.11(-0.50%) |
Mar 25, 2015 | 22.91 | 23.06 | 22.80 | 22.89 | 7,736,850 | +0.29(+1.27%) |
Mar 24, 2015 | 22.98 | 23.01 | 22.58 | 22.61 | 7,513,519 | -0.36(-1.57%) |
Mar 23, 2015 | 23.06 | 23.12 | 22.90 | 22.97 | 8,624,283 | +0.02(+0.10%) |
Mar 20, 2015 | 22.61 | 23.20 | 22.61 | 22.94 | 13,983,893 | +0.65(+2.90%) |
Mar 19, 2015 | 22.33 | 22.43 | 22.17 | 22.30 | 7,736,819 | -0.22(-0.97%) |
Mar 18, 2015 | 21.82 | 22.57 | 21.69 | 22.51 | 18,110,942 | +0.88(+4.05%) |
Mar 17, 2015 | 21.52 | 21.80 | 21.47 | 21.64 | 8,795,175 | +0.15(+0.72%) |
Mar 16, 2015 | 21.24 | 21.48 | 21.10 | 21.48 | 11,101,613 | -0.03(-0.13%) |
Mar 13, 2015 | 21.50 | 21.52 | 21.14 | 21.51 | 14,721,354 | -0.32(-1.47%) |
Mar 12, 2015 | 22.25 | 22.30 | 21.80 | 21.83 | 11,739,302 | -0.04(-0.18%) |
Mar 11, 2015 | 22.11 | 22.11 | 21.82 | 21.87 | 14,926,144 | -0.46(-2.07%) |
Mar 10, 2015 | 22.70 | 22.77 | 22.22 | 22.34 | 12,990,449 | -0.71(-3.08%) |
Mar 09, 2015 | 23.10 | 23.26 | 22.92 | 23.05 | 12,584,788 | -0.04(-0.17%) |
Mar 06, 2015 | 23.35 | 23.37 | 23.07 | 23.09 | 11,659,664 | -0.47(-2.02%) |
Mar 05, 2015 | 23.76 | 23.84 | 23.56 | 23.56 | 11,930,572 | -0.20(-0.84%) |
Mar 04, 2015 | 23.68 | 23.81 | 23.57 | 23.76 | 11,359,644 | -0.12(-0.50%) |
Mar 03, 2015 | 23.60 | 23.96 | 23.58 | 23.88 | 12,416,349 | +0.25(+1.07%) |