Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.94 | 24.01 | 23.61 | 23.61 | 5,542,282 | -0.40(-1.68%) |
May 28, 2015 | 24.06 | 24.10 | 23.72 | 24.01 | 3,518,484 | -0.09(-0.39%) |
May 27, 2015 | 24.13 | 24.29 | 23.80 | 24.11 | 4,653,878 | +0.75(+3.22%) |
May 26, 2015 | 23.39 | 23.46 | 23.26 | 23.36 | 2,596,886 | -0.13(-0.55%) |
May 22, 2015 | 23.67 | 23.49 | 23.49 | 23.49 | 4,802,537 | -0.25(-1.04%) |
May 21, 2015 | 23.88 | 24.06 | 23.64 | 23.73 | 3,643,067 | -0.26(-1.07%) |
May 20, 2015 | 23.27 | 24.49 | 23.23 | 23.99 | 6,458,606 | +0.97(+4.21%) |
May 19, 2015 | 23.12 | 23.20 | 22.92 | 23.02 | 3,106,390 | +0.03(+0.13%) |
May 18, 2015 | 23.28 | 23.37 | 22.98 | 22.99 | 3,170,576 | -0.39(-1.68%) |
May 15, 2015 | 23.40 | 23.47 | 23.28 | 23.38 | 2,343,246 | -0.02(-0.09%) |
May 14, 2015 | 23.22 | 23.43 | 23.22 | 23.40 | 1,664,628 | +0.31(+1.34%) |
May 13, 2015 | 23.09 | 23.23 | 23.02 | 23.09 | 1,386,604 | +0.09(+0.38%) |
May 12, 2015 | 22.91 | 23.08 | 22.79 | 23.01 | 1,408,961 | -0.02(-0.07%) |
May 11, 2015 | 23.08 | 23.11 | 22.99 | 23.02 | 1,206,337 | -0.07(-0.30%) |
May 08, 2015 | 23.04 | 23.18 | 22.92 | 23.09 | 1,129,071 | +0.25(+1.08%) |
May 07, 2015 | 22.75 | 22.87 | 22.59 | 22.85 | 1,320,273 | +0.12(+0.51%) |
May 06, 2015 | 23.02 | 23.04 | 22.59 | 22.73 | 1,571,999 | -0.22(-0.97%) |
May 05, 2015 | 23.11 | 23.31 | 22.89 | 22.95 | 2,086,328 | -0.05(-0.20%) |
May 04, 2015 | 22.78 | 23.07 | 22.75 | 23.00 | 1,527,895 | +0.19(+0.83%) |
May 01, 2015 | 22.44 | 22.82 | 22.44 | 22.81 | 1,788,210 | +0.38(+1.71%) |
Apr 30, 2015 | 22.54 | 22.62 | 22.34 | 22.43 | 2,972,578 | -0.09(-0.42%) |
Apr 29, 2015 | 22.69 | 22.71 | 22.46 | 22.52 | 1,965,240 | -0.18(-0.80%) |
Apr 28, 2015 | 22.55 | 22.76 | 22.52 | 22.70 | 1,045,363 | +0.11(+0.49%) |
Apr 27, 2015 | 22.62 | 22.74 | 22.54 | 22.59 | 1,345,180 | -0.04(-0.18%) |
Apr 24, 2015 | 22.66 | 22.74 | 22.57 | 22.63 | 1,127,925 | -0.01(-0.05%) |
Apr 23, 2015 | 22.64 | 22.76 | 22.43 | 22.64 | 3,505,086 | -0.12(-0.54%) |
Apr 22, 2015 | 22.60 | 22.82 | 22.40 | 22.77 | 2,135,318 | +0.04(+0.16%) |
Apr 21, 2015 | 23.01 | 23.10 | 22.45 | 22.73 | 4,508,876 | -0.54(-2.31%) |
Apr 20, 2015 | 23.30 | 23.48 | 23.25 | 23.27 | 1,317,355 | +0.02(+0.07%) |
Apr 17, 2015 | 23.54 | 23.54 | 23.02 | 23.25 | 1,907,278 | -0.46(-1.93%) |
Apr 16, 2015 | 23.74 | 23.81 | 23.56 | 23.71 | 1,118,136 | +0.04(+0.16%) |
Apr 15, 2015 | 23.91 | 24.08 | 23.63 | 23.67 | 1,419,492 | -0.21(-0.86%) |
Apr 14, 2015 | 23.57 | 23.89 | 23.48 | 23.88 | 1,638,376 | +0.30(+1.29%) |
Apr 13, 2015 | 23.82 | 23.84 | 23.54 | 23.57 | 1,325,498 | -0.24(-1.00%) |
Apr 10, 2015 | 23.89 | 24.03 | 23.74 | 23.81 | 1,331,248 | -0.03(-0.12%) |
Apr 09, 2015 | 23.93 | 23.94 | 23.66 | 23.84 | 1,599,270 | -0.08(-0.34%) |
Apr 08, 2015 | 23.82 | 23.96 | 23.70 | 23.92 | 1,599,598 | +0.10(+0.41%) |
Apr 07, 2015 | 23.75 | 23.95 | 23.64 | 23.82 | 1,934,334 | +0.07(+0.29%) |
Apr 06, 2015 | 23.47 | 23.84 | 23.45 | 23.75 | 3,035,378 | +0.16(+0.70%) |
Apr 02, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 2,313,394 | +0.13(+0.56%) |
Apr 01, 2015 | 23.36 | 23.47 | 23.19 | 23.46 | 1,688,295 | +0.10(+0.44%) |
Mar 31, 2015 | 23.49 | 23.60 | 23.32 | 23.36 | 1,756,765 | -0.21(-0.89%) |
Mar 30, 2015 | 23.21 | 23.58 | 23.21 | 23.56 | 2,487,543 | +0.04(+0.17%) |
Mar 27, 2015 | 23.25 | 23.54 | 23.16 | 23.52 | 1,491,530 | +0.25(+1.06%) |
Mar 26, 2015 | 23.20 | 23.36 | 23.03 | 23.28 | 1,339,492 | +0.00(+0.00%) |
Mar 25, 2015 | 23.35 | 23.66 | 23.25 | 23.28 | 3,078,827 | +0.09(+0.37%) |
Mar 24, 2015 | 23.38 | 23.58 | 23.18 | 23.19 | 1,562,714 | -0.22(-0.93%) |
Mar 23, 2015 | 23.36 | 23.60 | 23.36 | 23.41 | 1,055,313 | +0.07(+0.32%) |
Mar 20, 2015 | 23.10 | 23.37 | 23.08 | 23.33 | 2,067,997 | +0.33(+1.45%) |
Mar 19, 2015 | 23.00 | 23.09 | 22.85 | 23.00 | 1,126,431 | -0.04(-0.16%) |
Mar 18, 2015 | 22.69 | 23.12 | 22.48 | 23.04 | 3,488,938 | +0.33(+1.45%) |
Mar 17, 2015 | 22.70 | 22.77 | 22.48 | 22.71 | 2,089,663 | -0.15(-0.66%) |
Mar 16, 2015 | 22.82 | 22.94 | 22.63 | 22.86 | 2,785,690 | +0.16(+0.72%) |
Mar 13, 2015 | 22.91 | 22.92 | 22.51 | 22.70 | 1,544,307 | -0.29(-1.27%) |
Mar 12, 2015 | 22.66 | 23.04 | 22.60 | 22.99 | 2,065,901 | +0.30(+1.30%) |
Mar 11, 2015 | 23.15 | 23.15 | 22.40 | 22.69 | 4,355,702 | -0.41(-1.80%) |
Mar 10, 2015 | 23.46 | 23.46 | 23.11 | 23.11 | 1,829,161 | -0.56(-2.36%) |
Mar 09, 2015 | 23.41 | 23.74 | 23.36 | 23.67 | 2,085,055 | +0.35(+1.50%) |
Mar 06, 2015 | 23.65 | 23.66 | 23.24 | 23.32 | 1,615,013 | -0.48(-2.04%) |
Mar 05, 2015 | 23.90 | 23.90 | 23.65 | 23.80 | 1,176,798 | -0.00(-0.02%) |
Mar 04, 2015 | 23.98 | 23.98 | 23.75 | 23.81 | 2,116,368 | -0.17(-0.72%) |
Mar 03, 2015 | 24.02 | 24.02 | 23.68 | 23.98 | 2,231,507 | -0.06(-0.24%) |