Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.77 | 23.77 | 23.48 | 23.61 | 1,605,692 | -0.16(-0.66%) |
May 28, 2015 | 23.80 | 23.80 | 23.44 | 23.77 | 1,039,503 | -0.02(-0.07%) |
May 27, 2015 | 23.65 | 23.81 | 23.44 | 23.78 | 1,823,072 | +0.16(+0.66%) |
May 26, 2015 | 24.13 | 24.13 | 23.52 | 23.63 | 2,651,140 | -0.62(-2.55%) |
May 22, 2015 | 24.11 | 24.24 | 24.24 | 24.24 | 2,055,529 | +0.03(+0.14%) |
May 21, 2015 | 24.34 | 24.42 | 24.11 | 24.21 | 1,262,516 | -0.13(-0.54%) |
May 20, 2015 | 24.40 | 24.49 | 24.04 | 24.34 | 1,457,635 | +0.08(+0.32%) |
May 19, 2015 | 24.78 | 24.78 | 24.19 | 24.26 | 3,687,404 | -0.72(-2.89%) |
May 18, 2015 | 25.31 | 25.31 | 24.89 | 24.98 | 2,794,381 | -0.27(-1.07%) |
May 15, 2015 | 25.51 | 25.51 | 25.05 | 25.25 | 1,390,221 | -0.08(-0.31%) |
May 14, 2015 | 25.47 | 25.71 | 25.27 | 25.33 | 2,132,531 | +0.12(+0.48%) |
May 13, 2015 | 25.27 | 25.44 | 25.13 | 25.21 | 1,649,495 | +0.13(+0.52%) |
May 12, 2015 | 25.22 | 25.30 | 24.93 | 25.08 | 1,572,061 | -0.05(-0.21%) |
May 11, 2015 | 25.04 | 25.32 | 24.91 | 25.13 | 2,378,862 | +0.23(+0.91%) |
May 08, 2015 | 24.95 | 25.10 | 24.75 | 24.91 | 1,664,866 | +0.20(+0.81%) |
May 07, 2015 | 24.75 | 24.84 | 24.33 | 24.71 | 2,768,503 | -0.10(-0.42%) |
May 06, 2015 | 25.13 | 25.26 | 24.66 | 24.81 | 2,849,426 | -0.17(-0.66%) |
May 05, 2015 | 25.22 | 25.37 | 24.88 | 24.98 | 2,137,549 | -0.02(-0.07%) |
May 04, 2015 | 24.97 | 25.22 | 24.89 | 24.99 | 3,688,958 | +0.19(+0.77%) |
May 01, 2015 | 24.61 | 25.02 | 24.53 | 24.80 | 2,548,347 | +0.22(+0.88%) |
Apr 30, 2015 | 24.40 | 24.74 | 24.15 | 24.58 | 2,488,312 | +0.11(+0.46%) |
Apr 29, 2015 | 24.54 | 24.64 | 24.36 | 24.47 | 1,935,379 | -0.32(-1.30%) |
Apr 28, 2015 | 24.38 | 24.90 | 24.35 | 24.79 | 2,777,584 | +0.51(+2.11%) |
Apr 27, 2015 | 24.47 | 24.73 | 24.28 | 24.28 | 3,832,532 | +0.17(+0.72%) |
Apr 24, 2015 | 24.34 | 24.51 | 24.06 | 24.11 | 2,427,204 | +0.10(+0.40%) |
Apr 23, 2015 | 23.50 | 24.10 | 23.44 | 24.01 | 2,741,943 | +0.50(+2.15%) |
Apr 22, 2015 | 23.71 | 23.71 | 23.31 | 23.51 | 1,436,090 | -0.11(-0.48%) |
Apr 21, 2015 | 23.80 | 23.98 | 23.47 | 23.62 | 1,918,246 | -0.16(-0.66%) |
Apr 20, 2015 | 23.71 | 24.11 | 23.63 | 23.77 | 1,766,409 | +0.09(+0.37%) |
Apr 17, 2015 | 23.77 | 23.88 | 23.51 | 23.69 | 1,302,358 | -0.26(-1.09%) |
Apr 16, 2015 | 24.50 | 24.50 | 23.92 | 23.95 | 2,314,056 | -0.37(-1.50%) |
Apr 15, 2015 | 23.61 | 24.44 | 23.61 | 24.31 | 2,725,216 | +0.82(+3.48%) |
Apr 14, 2015 | 23.29 | 23.60 | 23.11 | 23.50 | 2,920,139 | +0.39(+1.69%) |
Apr 13, 2015 | 23.18 | 23.23 | 22.95 | 23.11 | 1,785,650 | -0.20(-0.86%) |
Apr 10, 2015 | 23.21 | 23.43 | 23.21 | 23.31 | 1,311,816 | +0.02(+0.07%) |
Apr 09, 2015 | 23.01 | 23.30 | 22.90 | 23.29 | 1,997,994 | +0.12(+0.53%) |
Apr 08, 2015 | 23.57 | 23.69 | 23.10 | 23.17 | 1,590,705 | -0.22(-0.93%) |
Apr 07, 2015 | 23.31 | 23.56 | 23.25 | 23.38 | 1,444,248 | +0.04(+0.19%) |
Apr 06, 2015 | 23.28 | 23.43 | 23.15 | 23.34 | 1,140,736 | +0.30(+1.32%) |
Apr 02, 2015 | 22.71 | 23.04 | 23.04 | 23.04 | 1,759,878 | +0.21(+0.91%) |
Apr 01, 2015 | 22.73 | 22.90 | 22.65 | 22.83 | 2,797,045 | -0.82(-3.46%) |
Mar 31, 2015 | 23.00 | 23.64 | 22.66 | 23.64 | 2,232,340 | +0.43(+1.87%) |
Mar 30, 2015 | 22.67 | 23.35 | 22.67 | 23.21 | 2,616,233 | +0.45(+1.99%) |
Mar 27, 2015 | 22.89 | 22.91 | 22.60 | 22.76 | 3,594,772 | -0.28(-1.21%) |
Mar 26, 2015 | 23.56 | 23.75 | 22.98 | 23.04 | 3,124,697 | -0.34(-1.45%) |
Mar 25, 2015 | 23.68 | 23.91 | 23.34 | 23.38 | 1,982,347 | -0.28(-1.18%) |
Mar 24, 2015 | 23.51 | 23.65 | 23.35 | 23.65 | 1,579,706 | +0.07(+0.30%) |
Mar 23, 2015 | 23.13 | 23.70 | 23.12 | 23.58 | 2,799,819 | +0.42(+1.80%) |
Mar 20, 2015 | 22.97 | 23.24 | 22.83 | 23.17 | 2,249,019 | +0.37(+1.61%) |
Mar 19, 2015 | 23.02 | 23.04 | 22.64 | 22.80 | 2,315,363 | -0.52(-2.23%) |
Mar 18, 2015 | 22.12 | 23.38 | 22.12 | 23.32 | 4,349,307 | +1.01(+4.51%) |
Mar 17, 2015 | 22.18 | 22.40 | 22.13 | 22.31 | 2,816,488 | -0.10(-0.43%) |
Mar 16, 2015 | 22.57 | 22.57 | 22.04 | 22.41 | 1,354,779 | -0.08(-0.35%) |
Mar 13, 2015 | 22.76 | 22.76 | 22.15 | 22.49 | 3,369,835 | -0.40(-1.74%) |
Mar 12, 2015 | 22.98 | 23.16 | 22.78 | 22.89 | 1,457,693 | +0.03(+0.15%) |
Mar 11, 2015 | 22.63 | 22.88 | 22.31 | 22.85 | 2,362,098 | +0.29(+1.27%) |
Mar 10, 2015 | 22.92 | 23.16 | 22.50 | 22.57 | 3,103,092 | -0.72(-3.09%) |
Mar 09, 2015 | 23.84 | 23.84 | 23.22 | 23.29 | 2,017,482 | -0.30(-1.25%) |
Mar 06, 2015 | 24.03 | 24.25 | 23.48 | 23.58 | 3,320,000 | -0.81(-3.31%) |
Mar 05, 2015 | 24.36 | 24.45 | 24.05 | 24.39 | 1,329,548 | -0.08(-0.32%) |
Mar 04, 2015 | 24.73 | 24.93 | 24.21 | 24.47 | 1,782,832 | -0.47(-1.88%) |
Mar 03, 2015 | 25.11 | 25.36 | 24.84 | 24.93 | 1,502,041 | -0.33(-1.31%) |