Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.77 | 22.84 | 22.72 | 22.77 | 318,533 | +0.08(+0.37%) |
May 28, 2015 | 22.64 | 22.69 | 22.61 | 22.68 | 444,871 | -0.08(-0.33%) |
May 27, 2015 | 22.99 | 23.01 | 22.73 | 22.76 | 525,783 | -0.33(-1.43%) |
May 26, 2015 | 23.26 | 23.26 | 23.05 | 23.09 | 1,145,798 | -0.15(-0.65%) |
May 22, 2015 | 23.26 | 23.24 | 23.24 | 23.24 | 59,655 | +0.20(+0.86%) |
May 21, 2015 | 23.15 | 23.15 | 22.99 | 23.04 | 86,338 | -0.22(-0.94%) |
May 20, 2015 | 23.29 | 23.35 | 23.24 | 23.26 | 492,827 | +0.15(+0.66%) |
May 19, 2015 | 23.11 | 23.14 | 23.10 | 23.11 | 344,983 | +0.15(+0.66%) |
May 18, 2015 | 22.96 | 22.98 | 22.89 | 22.96 | 31,277 | +0.05(+0.22%) |
May 15, 2015 | 22.95 | 23.01 | 22.85 | 22.90 | 53,700 | -0.32(-1.40%) |
May 14, 2015 | 23.27 | 23.27 | 23.16 | 23.23 | 505,439 | +0.20(+0.86%) |
May 13, 2015 | 23.06 | 23.07 | 23.02 | 23.03 | 58,422 | +0.12(+0.53%) |
May 12, 2015 | 22.83 | 22.94 | 22.82 | 22.91 | 8,790 | -0.05(-0.20%) |
May 11, 2015 | 23.08 | 23.08 | 22.95 | 22.96 | 1,870,611 | -0.16(-0.70%) |
May 08, 2015 | 23.12 | 23.13 | 23.09 | 23.12 | 7,247 | +0.04(+0.17%) |
May 07, 2015 | 23.01 | 23.12 | 23.00 | 23.08 | 17,239 | -0.01(-0.04%) |
May 06, 2015 | 23.07 | 23.10 | 23.00 | 23.09 | 566,635 | -0.26(-1.13%) |
May 05, 2015 | 23.59 | 23.59 | 23.35 | 23.35 | 60,975 | -0.28(-1.17%) |
May 04, 2015 | 23.63 | 23.70 | 23.59 | 23.63 | 81,230 | +0.12(+0.49%) |
May 01, 2015 | 23.33 | 23.55 | 23.33 | 23.51 | 1,476,461 | +0.18(+0.77%) |
Apr 30, 2015 | 23.21 | 23.42 | 23.21 | 23.33 | 47,028 | -0.22(-0.93%) |
Apr 29, 2015 | 23.63 | 23.63 | 23.39 | 23.55 | 124,370 | -0.10(-0.42%) |
Apr 28, 2015 | 23.58 | 23.67 | 23.57 | 23.65 | 20,551 | +0.03(+0.12%) |
Apr 27, 2015 | 23.73 | 23.73 | 23.62 | 23.62 | 184,967 | -0.17(-0.71%) |
Apr 24, 2015 | 24.06 | 24.06 | 23.79 | 23.79 | 321,193 | -0.23(-0.94%) |
Apr 23, 2015 | 23.81 | 24.07 | 23.81 | 24.02 | 277,488 | +0.39(+1.63%) |
Apr 22, 2015 | 23.68 | 23.68 | 23.59 | 23.63 | 1,077,583 | +0.15(+0.64%) |
Apr 21, 2015 | 23.67 | 23.67 | 23.46 | 23.48 | 479,477 | -0.15(-0.64%) |
Apr 20, 2015 | 23.65 | 23.76 | 23.57 | 23.63 | 2,971,701 | +0.13(+0.56%) |
Apr 17, 2015 | 23.52 | 23.54 | 23.46 | 23.50 | 11,269 | -0.19(-0.79%) |
Apr 16, 2015 | 23.70 | 23.76 | 23.67 | 23.69 | 16,212 | +0.07(+0.28%) |
Apr 15, 2015 | 23.60 | 23.66 | 23.57 | 23.62 | 18,226 | +0.15(+0.64%) |
Apr 14, 2015 | 23.54 | 23.54 | 23.43 | 23.47 | 799,896 | +0.21(+0.89%) |
Apr 13, 2015 | 23.30 | 23.31 | 23.23 | 23.27 | 1,263,892 | +0.11(+0.49%) |
Apr 10, 2015 | 23.11 | 23.17 | 23.11 | 23.15 | 10,122 | +0.34(+1.48%) |
Apr 09, 2015 | 22.58 | 22.81 | 22.53 | 22.81 | 2,350,138 | +0.12(+0.55%) |
Apr 08, 2015 | 22.65 | 22.73 | 22.65 | 22.69 | 4,856 | +0.19(+0.83%) |
Apr 07, 2015 | 22.68 | 22.68 | 22.48 | 22.50 | 22,975 | -0.05(-0.21%) |
Apr 06, 2015 | 22.57 | 22.64 | 22.53 | 22.55 | 2,336,411 | +0.19(+0.84%) |
Apr 02, 2015 | 22.41 | 22.36 | 22.36 | 22.36 | 3,070,497 | +0.02(+0.08%) |
Apr 01, 2015 | 22.34 | 22.39 | 22.33 | 22.34 | 267,795 | -0.12(-0.54%) |
Mar 31, 2015 | 22.68 | 22.68 | 22.44 | 22.47 | 320,606 | -0.23(-0.99%) |
Mar 30, 2015 | 22.65 | 22.74 | 22.60 | 22.69 | 20,295 | +0.28(+1.26%) |
Mar 27, 2015 | 22.49 | 22.52 | 22.40 | 22.41 | 2,936,424 | -0.11(-0.50%) |
Mar 26, 2015 | 22.33 | 22.52 | 22.33 | 22.52 | 10,004 | +0.09(+0.42%) |
Mar 25, 2015 | 22.99 | 22.99 | 22.40 | 22.43 | 1,598,755 | -0.55(-2.37%) |
Mar 24, 2015 | 23.00 | 23.00 | 22.95 | 22.97 | 12,508 | +0.02(+0.08%) |
Mar 23, 2015 | 23.21 | 23.21 | 22.94 | 22.96 | 36,891 | -0.05(-0.22%) |
Mar 20, 2015 | 23.10 | 23.10 | 22.99 | 23.01 | 6,313 | +0.04(+0.18%) |
Mar 19, 2015 | 22.94 | 22.97 | 22.91 | 22.97 | 18,352 | -0.15(-0.65%) |
Mar 18, 2015 | 22.90 | 23.20 | 22.88 | 23.12 | 995,183 | +0.09(+0.38%) |
Mar 17, 2015 | 23.04 | 23.04 | 22.90 | 23.03 | 14,974 | +0.49(+2.16%) |
Mar 16, 2015 | 22.45 | 22.56 | 22.45 | 22.54 | 10,295 | +0.19(+0.84%) |
Mar 13, 2015 | 22.57 | 22.58 | 22.33 | 22.35 | 42,583 | -0.09(-0.42%) |
Mar 12, 2015 | 22.44 | 22.46 | 22.39 | 22.45 | 1,019,634 | +0.01(+0.04%) |
Mar 11, 2015 | 22.45 | 22.45 | 22.44 | 22.44 | 527,224 | +0.16(+0.72%) |
Mar 10, 2015 | 22.33 | 22.36 | 22.24 | 22.28 | 34,877 | -0.36(-1.58%) |
Mar 09, 2015 | 22.61 | 22.64 | 22.57 | 22.64 | 3,482,094 | -0.08(-0.33%) |
Mar 06, 2015 | 22.79 | 22.79 | 22.71 | 22.71 | 5,493 | -0.10(-0.45%) |
Mar 05, 2015 | 22.66 | 22.82 | 22.66 | 22.81 | 1,118,963 | +0.19(+0.83%) |
Mar 04, 2015 | 22.60 | 22.63 | 22.59 | 22.63 | 3,917 | +0.03(+0.13%) |
Mar 03, 2015 | 22.54 | 22.61 | 22.43 | 22.60 | 9,038 | -0.10(-0.46%) |