Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.64 | 23.64 | 23.31 | 23.40 | 6,269,411 | -0.43(-1.79%) |
May 28, 2015 | 23.78 | 23.84 | 23.56 | 23.82 | 3,578,973 | -0.07(-0.30%) |
May 27, 2015 | 23.52 | 23.93 | 23.48 | 23.89 | 6,702,927 | +0.31(+1.29%) |
May 26, 2015 | 23.82 | 23.83 | 23.51 | 23.59 | 6,914,927 | -0.67(-2.75%) |
May 22, 2015 | 24.33 | 24.26 | 24.26 | 24.26 | 6,831,334 | -0.32(-1.31%) |
May 21, 2015 | 24.47 | 24.63 | 24.46 | 24.58 | 3,985,797 | +0.06(+0.26%) |
May 20, 2015 | 24.47 | 24.61 | 24.40 | 24.51 | 5,186,023 | -0.03(-0.13%) |
May 19, 2015 | 24.46 | 24.65 | 24.42 | 24.54 | 3,992,564 | +0.06(+0.26%) |
May 18, 2015 | 24.42 | 24.54 | 24.34 | 24.48 | 2,077,758 | +0.00(+0.00%) |
May 15, 2015 | 24.37 | 24.50 | 24.26 | 24.48 | 2,521,885 | -0.06(-0.26%) |
May 14, 2015 | 24.37 | 24.56 | 24.30 | 24.54 | 6,501,559 | +0.62(+2.59%) |
May 13, 2015 | 24.13 | 24.24 | 23.89 | 23.93 | 5,283,499 | -0.06(-0.23%) |
May 12, 2015 | 24.04 | 24.11 | 23.89 | 23.98 | 3,306,444 | -0.14(-0.57%) |
May 11, 2015 | 24.17 | 24.26 | 24.08 | 24.12 | 5,510,315 | -0.30(-1.22%) |
May 08, 2015 | 24.20 | 24.51 | 24.18 | 24.42 | 5,516,072 | +0.53(+2.22%) |
May 07, 2015 | 23.88 | 23.99 | 23.79 | 23.89 | 4,325,795 | -0.04(-0.17%) |
May 06, 2015 | 23.92 | 24.07 | 23.75 | 23.93 | 14,000,731 | +0.29(+1.22%) |
May 05, 2015 | 23.92 | 23.93 | 23.58 | 23.64 | 4,719,669 | -0.46(-1.90%) |
May 04, 2015 | 24.13 | 24.22 | 24.08 | 24.09 | 7,014,212 | -0.02(-0.07%) |
May 01, 2015 | 23.97 | 24.13 | 23.88 | 24.11 | 3,768,105 | +0.31(+1.28%) |
Apr 30, 2015 | 23.93 | 24.02 | 23.77 | 23.81 | 12,544,395 | -0.01(-0.03%) |
Apr 29, 2015 | 24.00 | 24.04 | 23.69 | 23.81 | 10,603,177 | -0.39(-1.63%) |
Apr 28, 2015 | 24.21 | 24.26 | 24.05 | 24.21 | 5,014,474 | -0.14(-0.56%) |
Apr 27, 2015 | 24.32 | 24.50 | 24.30 | 24.34 | 5,016,482 | +0.40(+1.68%) |
Apr 24, 2015 | 23.87 | 24.04 | 23.69 | 23.94 | 3,971,451 | +0.13(+0.54%) |
Apr 23, 2015 | 23.63 | 23.89 | 23.54 | 23.81 | 12,105,033 | -0.08(-0.34%) |
Apr 22, 2015 | 23.91 | 23.93 | 23.68 | 23.89 | 3,259,983 | -0.13(-0.54%) |
Apr 21, 2015 | 24.04 | 24.08 | 23.93 | 24.02 | 5,176,646 | +0.21(+0.88%) |
Apr 20, 2015 | 23.84 | 23.94 | 23.77 | 23.81 | 4,070,115 | +0.19(+0.82%) |
Apr 17, 2015 | 23.73 | 23.77 | 23.50 | 23.62 | 8,879,558 | -0.51(-2.13%) |
Apr 16, 2015 | 24.21 | 24.23 | 24.01 | 24.13 | 7,232,584 | -0.27(-1.09%) |
Apr 15, 2015 | 24.45 | 24.51 | 24.20 | 24.40 | 4,484,987 | -0.01(-0.03%) |
Apr 14, 2015 | 24.42 | 24.46 | 24.34 | 24.41 | 3,333,747 | +0.11(+0.46%) |
Apr 13, 2015 | 24.46 | 24.50 | 24.22 | 24.30 | 5,616,795 | -0.26(-1.05%) |
Apr 10, 2015 | 24.51 | 24.56 | 24.46 | 24.55 | 3,390,230 | +0.24(+0.99%) |
Apr 09, 2015 | 24.32 | 24.37 | 24.20 | 24.31 | 3,237,412 | -0.02(-0.07%) |
Apr 08, 2015 | 24.50 | 24.53 | 24.23 | 24.33 | 4,187,703 | -0.09(-0.36%) |
Apr 07, 2015 | 24.54 | 24.65 | 24.41 | 24.42 | 5,458,223 | -0.19(-0.78%) |
Apr 06, 2015 | 24.54 | 24.78 | 24.42 | 24.61 | 5,025,279 | +0.23(+0.96%) |
Apr 02, 2015 | 24.31 | 24.38 | 24.38 | 24.38 | 7,044,226 | +0.18(+0.76%) |
Apr 01, 2015 | 24.28 | 24.31 | 24.06 | 24.19 | 5,539,589 | +0.21(+0.87%) |
Mar 31, 2015 | 24.01 | 24.16 | 23.93 | 23.98 | 11,861,501 | -0.42(-1.71%) |
Mar 30, 2015 | 24.38 | 24.49 | 24.36 | 24.40 | 3,564,788 | +0.21(+0.86%) |
Mar 27, 2015 | 24.13 | 24.27 | 24.01 | 24.19 | 3,685,894 | +0.07(+0.30%) |
Mar 26, 2015 | 24.03 | 24.18 | 23.80 | 24.12 | 5,162,504 | -0.16(-0.66%) |
Mar 25, 2015 | 24.57 | 24.59 | 24.27 | 24.28 | 6,619,245 | -0.14(-0.56%) |
Mar 24, 2015 | 24.40 | 24.54 | 24.32 | 24.42 | 5,247,509 | +0.14(+0.56%) |
Mar 23, 2015 | 24.30 | 24.38 | 24.18 | 24.28 | 5,329,236 | -0.04(-0.17%) |
Mar 20, 2015 | 24.32 | 24.50 | 24.21 | 24.32 | 8,637,347 | +0.63(+2.68%) |
Mar 19, 2015 | 23.66 | 23.77 | 23.52 | 23.68 | 10,616,431 | -0.39(-1.60%) |
Mar 18, 2015 | 23.63 | 24.16 | 23.61 | 24.07 | 11,016,726 | +0.28(+1.18%) |
Mar 17, 2015 | 23.84 | 23.86 | 23.67 | 23.79 | 5,334,683 | -0.27(-1.10%) |
Mar 16, 2015 | 23.90 | 24.16 | 23.85 | 24.05 | 7,932,649 | +0.59(+2.54%) |
Mar 13, 2015 | 23.29 | 23.50 | 23.15 | 23.46 | 6,652,872 | -0.06(-0.27%) |
Mar 12, 2015 | 23.38 | 23.53 | 23.35 | 23.52 | 7,473,468 | +0.21(+0.90%) |
Mar 11, 2015 | 23.15 | 23.40 | 23.11 | 23.32 | 9,691,352 | +0.28(+1.22%) |
Mar 10, 2015 | 23.09 | 23.22 | 23.00 | 23.03 | 8,549,425 | -0.51(-2.18%) |
Mar 09, 2015 | 23.48 | 23.59 | 23.42 | 23.55 | 21,802,334 | +0.21(+0.90%) |
Mar 06, 2015 | 23.48 | 23.58 | 23.32 | 23.34 | 7,407,739 | -0.38(-1.59%) |
Mar 05, 2015 | 23.72 | 23.81 | 23.64 | 23.72 | 10,084,707 | +0.07(+0.31%) |
Mar 04, 2015 | 23.55 | 23.67 | 23.38 | 23.64 | 6,384,849 | -0.06(-0.24%) |
Mar 03, 2015 | 23.86 | 23.89 | 23.70 | 23.70 | 4,578,496 | -0.27(-1.11%) |