Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.93 | 22.94 | 22.49 | 22.70 | 1,229,924 | -0.30(-1.29%) |
May 28, 2015 | 22.94 | 23.15 | 22.69 | 23.00 | 562,963 | -0.03(-0.14%) |
May 27, 2015 | 22.82 | 23.06 | 22.60 | 23.03 | 610,721 | +0.22(+0.96%) |
May 26, 2015 | 23.00 | 23.11 | 22.63 | 22.81 | 579,150 | -0.34(-1.45%) |
May 22, 2015 | 23.07 | 23.15 | 23.15 | 23.15 | 625,179 | +0.01(+0.03%) |
May 21, 2015 | 22.92 | 23.22 | 22.84 | 23.14 | 505,173 | +0.16(+0.68%) |
May 20, 2015 | 23.15 | 23.18 | 22.90 | 22.98 | 571,716 | -0.19(-0.84%) |
May 19, 2015 | 23.17 | 23.39 | 23.05 | 23.18 | 1,062,487 | -0.02(-0.07%) |
May 18, 2015 | 22.65 | 23.29 | 22.58 | 23.19 | 611,514 | +0.55(+2.44%) |
May 15, 2015 | 23.09 | 23.29 | 22.56 | 22.64 | 451,401 | -0.53(-2.29%) |
May 14, 2015 | 23.30 | 23.30 | 23.01 | 23.17 | 545,586 | -0.09(-0.40%) |
May 13, 2015 | 23.23 | 23.39 | 22.92 | 23.26 | 835,067 | +0.04(+0.17%) |
May 12, 2015 | 22.81 | 23.35 | 22.56 | 23.22 | 900,818 | +0.22(+0.95%) |
May 11, 2015 | 22.94 | 23.10 | 22.77 | 23.00 | 468,508 | +0.02(+0.10%) |
May 08, 2015 | 22.94 | 23.04 | 22.59 | 22.98 | 550,015 | +0.10(+0.44%) |
May 07, 2015 | 23.14 | 23.14 | 22.74 | 22.88 | 733,775 | -0.26(-1.11%) |
May 06, 2015 | 22.84 | 23.15 | 22.70 | 23.14 | 1,050,685 | +0.47(+2.06%) |
May 05, 2015 | 22.67 | 23.01 | 22.60 | 22.67 | 720,368 | -0.10(-0.44%) |
May 04, 2015 | 22.47 | 22.86 | 22.29 | 22.77 | 688,014 | +0.31(+1.39%) |
May 01, 2015 | 22.76 | 23.12 | 22.32 | 22.46 | 1,138,694 | -0.23(-1.00%) |
Apr 30, 2015 | 22.44 | 23.06 | 22.41 | 22.69 | 1,258,416 | +0.14(+0.62%) |
Apr 29, 2015 | 22.33 | 22.72 | 22.33 | 22.55 | 886,683 | +0.14(+0.63%) |
Apr 28, 2015 | 22.09 | 22.44 | 22.08 | 22.40 | 1,282,378 | +0.35(+1.59%) |
Apr 27, 2015 | 22.04 | 22.33 | 21.84 | 22.05 | 1,348,397 | -0.49(-2.18%) |
Apr 24, 2015 | 23.09 | 23.53 | 22.20 | 22.55 | 1,905,948 | -0.63(-2.72%) |
Apr 23, 2015 | 23.41 | 23.42 | 23.04 | 23.18 | 730,458 | -0.23(-0.97%) |
Apr 22, 2015 | 23.24 | 23.50 | 22.85 | 23.40 | 630,709 | +0.19(+0.84%) |
Apr 21, 2015 | 23.57 | 23.75 | 22.96 | 23.21 | 1,061,432 | -0.30(-1.26%) |
Apr 20, 2015 | 23.45 | 23.66 | 23.25 | 23.50 | 659,156 | +0.15(+0.63%) |
Apr 17, 2015 | 23.65 | 23.96 | 23.29 | 23.36 | 543,734 | -0.52(-2.19%) |
Apr 16, 2015 | 24.13 | 24.15 | 23.60 | 23.88 | 547,201 | -0.34(-1.38%) |
Apr 15, 2015 | 23.41 | 24.47 | 23.41 | 24.21 | 1,138,662 | +0.75(+3.19%) |
Apr 14, 2015 | 23.53 | 23.66 | 23.09 | 23.46 | 629,864 | -0.09(-0.36%) |
Apr 13, 2015 | 23.06 | 23.60 | 23.03 | 23.55 | 992,432 | +0.44(+1.89%) |
Apr 10, 2015 | 23.22 | 23.50 | 22.97 | 23.11 | 838,420 | -0.57(-2.40%) |
Apr 09, 2015 | 23.50 | 23.85 | 23.25 | 23.68 | 651,517 | +0.11(+0.46%) |
Apr 08, 2015 | 23.44 | 23.66 | 23.32 | 23.57 | 790,256 | +0.13(+0.57%) |
Apr 07, 2015 | 23.54 | 23.70 | 23.38 | 23.44 | 488,252 | -0.08(-0.33%) |
Apr 06, 2015 | 23.20 | 23.57 | 22.74 | 23.52 | 850,107 | +0.08(+0.33%) |
Apr 02, 2015 | 23.27 | 23.44 | 23.44 | 23.44 | 728,221 | +0.15(+0.64%) |
Apr 01, 2015 | 23.23 | 23.38 | 22.72 | 23.29 | 1,263,576 | +0.02(+0.10%) |
Mar 31, 2015 | 23.27 | 23.32 | 23.01 | 23.27 | 851,961 | -0.07(-0.30%) |
Mar 30, 2015 | 22.87 | 23.44 | 22.86 | 23.34 | 1,019,466 | +0.65(+2.85%) |
Mar 27, 2015 | 22.83 | 22.83 | 22.44 | 22.69 | 391,292 | -0.12(-0.55%) |
Mar 26, 2015 | 22.65 | 22.88 | 22.33 | 22.82 | 540,975 | +0.12(+0.55%) |
Mar 25, 2015 | 23.15 | 23.18 | 22.68 | 22.69 | 500,931 | -0.37(-1.62%) |
Mar 24, 2015 | 23.18 | 23.18 | 22.77 | 23.07 | 389,388 | -0.06(-0.27%) |
Mar 23, 2015 | 23.00 | 23.31 | 22.77 | 23.13 | 840,231 | +0.09(+0.41%) |
Mar 20, 2015 | 22.56 | 23.24 | 22.26 | 23.04 | 1,682,425 | +0.67(+3.00%) |
Mar 19, 2015 | 23.02 | 23.02 | 22.20 | 22.37 | 1,368,125 | -0.69(-2.98%) |
Mar 18, 2015 | 23.32 | 23.68 | 22.89 | 23.05 | 769,821 | -0.39(-1.66%) |
Mar 17, 2015 | 23.15 | 23.50 | 23.05 | 23.44 | 672,680 | +0.16(+0.67%) |
Mar 16, 2015 | 23.73 | 23.82 | 23.19 | 23.29 | 1,075,916 | -0.38(-1.61%) |
Mar 13, 2015 | 24.15 | 24.15 | 23.18 | 23.67 | 1,021,523 | -0.55(-2.25%) |
Mar 12, 2015 | 23.75 | 24.26 | 23.57 | 24.21 | 1,088,732 | +0.68(+2.88%) |
Mar 11, 2015 | 23.18 | 23.53 | 23.03 | 23.53 | 878,096 | +0.44(+1.92%) |
Mar 10, 2015 | 23.39 | 23.43 | 23.07 | 23.09 | 879,636 | -0.57(-2.40%) |
Mar 09, 2015 | 23.27 | 23.78 | 23.26 | 23.66 | 804,976 | +0.44(+1.91%) |
Mar 06, 2015 | 23.18 | 24.14 | 23.00 | 23.22 | 1,044,653 | +0.02(+0.10%) |
Mar 05, 2015 | 22.64 | 23.32 | 22.29 | 23.19 | 1,019,213 | +0.58(+2.58%) |
Mar 04, 2015 | 22.74 | 22.90 | 22.46 | 22.61 | 525,063 | -0.30(-1.29%) |
Mar 03, 2015 | 22.83 | 23.12 | 22.78 | 22.90 | 1,098,506 | +0.08(+0.34%) |