Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.95 | 23.03 | 22.66 | 22.72 | 1,090,624 | -0.30(-1.30%) |
May 28, 2015 | 22.96 | 23.04 | 22.76 | 23.02 | 759,362 | -0.03(-0.11%) |
May 27, 2015 | 22.71 | 23.07 | 22.69 | 23.04 | 936,825 | +0.27(+1.21%) |
May 26, 2015 | 22.89 | 22.91 | 22.68 | 22.77 | 735,306 | -0.41(-1.76%) |
May 22, 2015 | 23.19 | 23.17 | 23.17 | 23.17 | 639,368 | -0.15(-0.64%) |
May 21, 2015 | 23.22 | 23.37 | 23.22 | 23.32 | 812,648 | +0.02(+0.11%) |
May 20, 2015 | 23.30 | 23.38 | 23.21 | 23.30 | 1,070,553 | +0.17(+0.72%) |
May 19, 2015 | 23.09 | 23.21 | 23.07 | 23.13 | 739,488 | -0.10(-0.43%) |
May 18, 2015 | 23.16 | 23.29 | 23.08 | 23.23 | 759,098 | -0.35(-1.48%) |
May 15, 2015 | 23.43 | 23.59 | 23.34 | 23.58 | 892,110 | +0.33(+1.43%) |
May 14, 2015 | 23.24 | 23.33 | 23.17 | 23.25 | 1,646,824 | +0.32(+1.42%) |
May 13, 2015 | 23.05 | 23.12 | 22.83 | 22.92 | 1,522,869 | +0.07(+0.29%) |
May 12, 2015 | 22.92 | 22.97 | 22.80 | 22.86 | 947,086 | -0.07(-0.33%) |
May 11, 2015 | 22.88 | 23.14 | 22.87 | 22.93 | 2,283,382 | -0.09(-0.40%) |
May 08, 2015 | 22.82 | 23.14 | 22.82 | 23.02 | 1,768,172 | +0.36(+1.59%) |
May 07, 2015 | 22.86 | 22.70 | 22.57 | 22.66 | 2,236,927 | -0.20(-0.88%) |
May 06, 2015 | 22.79 | 23.03 | 22.77 | 22.86 | 1,606,916 | +0.07(+0.32%) |
May 05, 2015 | 22.66 | 22.83 | 22.65 | 22.79 | 5,047,924 | -0.15(-0.63%) |
May 04, 2015 | 22.98 | 23.10 | 22.92 | 22.94 | 2,057,525 | -0.25(-1.08%) |
May 01, 2015 | 23.15 | 23.20 | 23.00 | 23.19 | 652,607 | +0.13(+0.56%) |
Apr 30, 2015 | 23.09 | 23.26 | 23.04 | 23.06 | 2,681,973 | -0.27(-1.14%) |
Apr 29, 2015 | 23.30 | 23.49 | 23.22 | 23.32 | 4,620,552 | +0.05(+0.21%) |
Apr 28, 2015 | 23.05 | 23.35 | 23.01 | 23.28 | 4,649,180 | -0.97(-3.99%) |
Apr 27, 2015 | 24.41 | 24.53 | 24.23 | 24.24 | 1,960,334 | +0.33(+1.38%) |
Apr 24, 2015 | 23.88 | 24.00 | 23.77 | 23.91 | 2,203,122 | +0.14(+0.58%) |
Apr 23, 2015 | 23.45 | 23.87 | 23.42 | 23.78 | 1,961,147 | +0.11(+0.48%) |
Apr 22, 2015 | 23.65 | 23.70 | 23.50 | 23.66 | 2,650,225 | -0.07(-0.31%) |
Apr 21, 2015 | 23.60 | 23.78 | 23.55 | 23.74 | 2,694,300 | +0.37(+1.59%) |
Apr 20, 2015 | 23.27 | 23.48 | 23.24 | 23.36 | 1,342,415 | +0.28(+1.22%) |
Apr 17, 2015 | 23.05 | 23.09 | 22.86 | 23.08 | 1,010,071 | -0.23(-0.97%) |
Apr 16, 2015 | 23.27 | 23.42 | 23.10 | 23.31 | 2,879,990 | -0.05(-0.21%) |
Apr 15, 2015 | 23.41 | 23.42 | 23.18 | 23.36 | 991,119 | +0.13(+0.56%) |
Apr 14, 2015 | 23.27 | 23.31 | 23.13 | 23.23 | 873,522 | -0.18(-0.76%) |
Apr 13, 2015 | 23.47 | 23.57 | 23.33 | 23.40 | 898,485 | -0.05(-0.21%) |
Apr 10, 2015 | 23.32 | 23.45 | 23.28 | 23.45 | 916,667 | -0.06(-0.27%) |
Apr 09, 2015 | 23.59 | 23.61 | 23.38 | 23.52 | 976,673 | -0.19(-0.78%) |
Apr 08, 2015 | 23.95 | 23.97 | 23.62 | 23.70 | 750,464 | -0.07(-0.31%) |
Apr 07, 2015 | 23.92 | 24.03 | 23.77 | 23.78 | 1,269,476 | -0.19(-0.77%) |
Apr 06, 2015 | 23.64 | 24.07 | 23.62 | 23.96 | 1,560,352 | +0.35(+1.47%) |
Apr 02, 2015 | 23.49 | 23.61 | 23.61 | 23.61 | 1,429,863 | +0.59(+2.56%) |
Apr 01, 2015 | 23.21 | 23.23 | 22.96 | 23.03 | 2,284,836 | +0.19(+0.81%) |
Mar 31, 2015 | 22.73 | 22.92 | 22.70 | 22.84 | 792,956 | -0.35(-1.49%) |
Mar 30, 2015 | 23.24 | 23.32 | 23.18 | 23.19 | 825,761 | +0.06(+0.24%) |
Mar 27, 2015 | 22.92 | 23.20 | 22.85 | 23.13 | 777,421 | +0.26(+1.13%) |
Mar 26, 2015 | 22.77 | 22.93 | 22.62 | 22.87 | 952,956 | -0.31(-1.36%) |
Mar 25, 2015 | 23.43 | 23.46 | 23.17 | 23.19 | 585,416 | -0.19(-0.83%) |
Mar 24, 2015 | 23.53 | 23.55 | 23.36 | 23.38 | 739,915 | -0.04(-0.17%) |
Mar 23, 2015 | 23.41 | 23.53 | 23.35 | 23.42 | 863,958 | +0.13(+0.55%) |
Mar 20, 2015 | 23.33 | 23.46 | 23.20 | 23.29 | 1,207,491 | -0.06(-0.24%) |
Mar 19, 2015 | 23.32 | 23.83 | 23.23 | 23.35 | 1,480,227 | -0.53(-2.23%) |
Mar 18, 2015 | 23.44 | 23.99 | 23.36 | 23.88 | 1,198,082 | +0.61(+2.63%) |
Mar 17, 2015 | 23.16 | 23.35 | 23.10 | 23.27 | 662,103 | +0.04(+0.17%) |
Mar 16, 2015 | 23.03 | 23.28 | 23.02 | 23.23 | 718,249 | +0.52(+2.31%) |
Mar 13, 2015 | 22.58 | 22.74 | 22.46 | 22.70 | 851,670 | -0.15(-0.64%) |
Mar 12, 2015 | 22.92 | 22.95 | 22.73 | 22.85 | 572,706 | +0.19(+0.85%) |
Mar 11, 2015 | 22.65 | 22.79 | 22.57 | 22.66 | 807,757 | +0.23(+1.01%) |
Mar 10, 2015 | 22.56 | 22.61 | 22.43 | 22.43 | 1,345,089 | -0.85(-3.67%) |
Mar 09, 2015 | 23.24 | 23.31 | 23.10 | 23.28 | 1,311,940 | -0.04(-0.17%) |
Mar 06, 2015 | 23.58 | 23.61 | 23.30 | 23.32 | 1,153,395 | -0.36(-1.53%) |
Mar 05, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 666,954 | -0.01(-0.03%) |
Mar 04, 2015 | 23.60 | 23.72 | 23.49 | 23.70 | 608,844 | -0.22(-0.91%) |
Mar 03, 2015 | 24.01 | 24.06 | 23.85 | 23.91 | 683,039 | -0.10(-0.44%) |