Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.51 | 24.67 | 24.30 | 24.33 | 1,467,430 | -0.26(-1.07%) |
May 28, 2015 | 24.61 | 24.72 | 24.37 | 24.60 | 1,243,328 | -0.11(-0.45%) |
May 27, 2015 | 24.54 | 24.81 | 24.47 | 24.71 | 2,047,908 | +0.26(+1.08%) |
May 26, 2015 | 24.34 | 24.47 | 24.20 | 24.44 | 2,183,036 | +0.03(+0.10%) |
May 22, 2015 | 24.66 | 24.42 | 24.42 | 24.42 | 1,792,550 | +0.14(+0.56%) |
May 21, 2015 | 24.55 | 24.71 | 24.16 | 24.28 | 2,420,280 | -0.21(-0.87%) |
May 20, 2015 | 24.49 | 24.60 | 24.40 | 24.49 | 1,731,232 | +0.05(+0.21%) |
May 19, 2015 | 24.60 | 24.72 | 24.36 | 24.44 | 1,904,420 | -0.14(-0.55%) |
May 18, 2015 | 24.38 | 24.77 | 24.32 | 24.58 | 1,797,121 | +0.20(+0.80%) |
May 15, 2015 | 23.90 | 24.38 | 23.78 | 24.38 | 2,672,794 | +0.54(+2.28%) |
May 14, 2015 | 23.56 | 23.99 | 23.55 | 23.84 | 2,590,849 | +0.41(+1.74%) |
May 13, 2015 | 23.41 | 23.66 | 23.29 | 23.43 | 3,417,955 | +0.11(+0.47%) |
May 12, 2015 | 22.82 | 23.34 | 22.79 | 23.32 | 2,466,082 | +0.48(+2.12%) |
May 11, 2015 | 22.96 | 23.11 | 22.80 | 22.84 | 2,077,858 | -0.10(-0.44%) |
May 08, 2015 | 23.71 | 23.71 | 22.83 | 22.94 | 2,407,541 | +0.81(+3.68%) |
May 07, 2015 | 21.93 | 22.18 | 21.64 | 22.13 | 1,734,283 | +0.23(+1.04%) |
May 06, 2015 | 22.10 | 22.21 | 21.82 | 21.90 | 2,008,368 | -0.13(-0.58%) |
May 05, 2015 | 22.15 | 22.31 | 21.98 | 22.03 | 1,459,454 | -0.14(-0.65%) |
May 04, 2015 | 22.00 | 22.31 | 22.00 | 22.17 | 1,663,289 | +0.23(+1.04%) |
May 01, 2015 | 22.12 | 22.37 | 21.93 | 21.94 | 2,496,677 | -0.08(-0.38%) |
Apr 30, 2015 | 22.94 | 23.06 | 21.94 | 22.03 | 3,854,987 | -1.00(-4.34%) |
Apr 29, 2015 | 22.93 | 23.25 | 22.92 | 23.03 | 771,691 | +0.03(+0.15%) |
Apr 28, 2015 | 22.69 | 23.06 | 22.67 | 22.99 | 1,076,208 | +0.36(+1.57%) |
Apr 27, 2015 | 23.04 | 23.10 | 22.56 | 22.64 | 3,754,453 | -0.38(-1.66%) |
Apr 24, 2015 | 22.90 | 23.10 | 22.87 | 23.02 | 1,055,116 | +0.15(+0.67%) |
Apr 23, 2015 | 23.26 | 23.29 | 22.72 | 22.87 | 2,272,554 | -0.47(-2.03%) |
Apr 22, 2015 | 23.32 | 23.53 | 23.21 | 23.34 | 1,634,658 | +0.03(+0.15%) |
Apr 21, 2015 | 23.69 | 23.73 | 23.26 | 23.31 | 971,430 | -0.32(-1.36%) |
Apr 20, 2015 | 23.76 | 24.00 | 23.56 | 23.63 | 839,576 | +0.01(+0.04%) |
Apr 17, 2015 | 23.59 | 23.73 | 23.58 | 23.62 | 1,861,811 | -0.14(-0.61%) |
Apr 16, 2015 | 23.81 | 24.17 | 23.76 | 23.76 | 1,742,655 | -0.07(-0.28%) |
Apr 15, 2015 | 23.83 | 23.91 | 23.61 | 23.83 | 1,263,189 | +0.03(+0.14%) |
Apr 14, 2015 | 23.76 | 23.86 | 23.65 | 23.80 | 1,158,109 | +0.03(+0.14%) |
Apr 13, 2015 | 23.77 | 23.89 | 23.73 | 23.76 | 973,855 | +0.01(+0.04%) |
Apr 10, 2015 | 23.63 | 23.76 | 23.59 | 23.76 | 793,871 | +0.14(+0.61%) |
Apr 09, 2015 | 23.38 | 23.67 | 23.34 | 23.61 | 1,391,303 | +0.23(+0.98%) |
Apr 08, 2015 | 23.32 | 23.50 | 23.20 | 23.38 | 1,059,978 | +0.10(+0.44%) |
Apr 07, 2015 | 23.26 | 23.38 | 23.13 | 23.28 | 1,558,271 | +0.03(+0.11%) |
Apr 06, 2015 | 22.91 | 23.32 | 22.84 | 23.26 | 1,948,196 | +0.21(+0.92%) |
Apr 02, 2015 | 22.40 | 23.04 | 23.04 | 23.04 | 2,052,558 | +0.66(+2.95%) |
Apr 01, 2015 | 22.38 | 22.75 | 22.26 | 22.38 | 2,925,999 | +0.02(+0.08%) |
Mar 31, 2015 | 22.08 | 22.40 | 21.87 | 22.37 | 2,080,633 | +0.28(+1.27%) |
Mar 30, 2015 | 21.44 | 22.16 | 21.43 | 22.09 | 2,317,342 | +0.75(+3.54%) |
Mar 27, 2015 | 21.80 | 21.85 | 21.10 | 21.33 | 2,694,236 | -0.53(-2.40%) |
Mar 26, 2015 | 22.00 | 22.05 | 21.86 | 21.86 | 2,877,410 | -0.22(-1.00%) |
Mar 25, 2015 | 22.56 | 22.56 | 22.04 | 22.08 | 1,070,398 | -0.48(-2.14%) |
Mar 24, 2015 | 22.45 | 22.67 | 22.40 | 22.56 | 857,666 | +0.05(+0.23%) |
Mar 23, 2015 | 22.25 | 22.60 | 22.25 | 22.51 | 1,173,929 | +0.26(+1.18%) |
Mar 20, 2015 | 22.15 | 22.37 | 22.15 | 22.25 | 2,325,045 | +0.14(+0.65%) |
Mar 19, 2015 | 22.52 | 22.54 | 22.07 | 22.10 | 1,219,635 | -0.45(-1.99%) |
Mar 18, 2015 | 22.25 | 22.71 | 22.15 | 22.55 | 1,613,717 | +0.27(+1.22%) |
Mar 17, 2015 | 22.26 | 22.35 | 22.09 | 22.28 | 828,352 | -0.11(-0.49%) |
Mar 16, 2015 | 22.31 | 22.48 | 22.31 | 22.39 | 1,042,721 | +0.20(+0.88%) |
Mar 13, 2015 | 22.16 | 22.40 | 21.93 | 22.20 | 1,162,378 | +0.03(+0.11%) |
Mar 12, 2015 | 21.93 | 22.20 | 21.91 | 22.17 | 1,112,301 | +0.36(+1.63%) |
Mar 11, 2015 | 21.70 | 21.88 | 21.66 | 21.82 | 1,224,275 | +0.14(+0.63%) |
Mar 10, 2015 | 21.86 | 21.87 | 21.66 | 21.68 | 1,393,538 | -0.41(-1.84%) |
Mar 09, 2015 | 22.13 | 22.15 | 22.00 | 22.09 | 1,587,068 | -0.03(-0.11%) |
Mar 06, 2015 | 22.19 | 22.48 | 22.06 | 22.11 | 1,191,099 | -0.13(-0.57%) |
Mar 05, 2015 | 22.13 | 22.28 | 21.99 | 22.24 | 1,482,756 | +0.17(+0.77%) |
Mar 04, 2015 | 21.97 | 22.10 | 21.75 | 22.07 | 1,280,208 | -0.04(-0.19%) |
Mar 03, 2015 | 22.14 | 22.24 | 22.02 | 22.11 | 1,253,468 | -0.11(-0.50%) |