Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.73 | 23.77 | 23.26 | 23.46 | 1,227,536 | -0.30(-1.25%) |
May 28, 2015 | 23.66 | 23.77 | 23.43 | 23.76 | 578,243 | -0.04(-0.15%) |
May 27, 2015 | 23.27 | 23.84 | 23.05 | 23.79 | 1,407,150 | +0.56(+2.41%) |
May 26, 2015 | 23.50 | 23.50 | 22.96 | 23.23 | 1,237,135 | -0.46(-1.95%) |
May 22, 2015 | 23.80 | 23.70 | 23.70 | 23.70 | 957,842 | -0.18(-0.73%) |
May 21, 2015 | 23.90 | 24.08 | 23.70 | 23.87 | 1,050,130 | -0.06(-0.26%) |
May 20, 2015 | 23.96 | 24.07 | 23.66 | 23.94 | 1,066,065 | +0.08(+0.33%) |
May 19, 2015 | 23.84 | 23.91 | 23.64 | 23.86 | 781,491 | -0.05(-0.19%) |
May 18, 2015 | 23.31 | 23.96 | 23.21 | 23.90 | 1,287,325 | +0.49(+2.09%) |
May 15, 2015 | 23.37 | 23.41 | 23.15 | 23.41 | 933,498 | -0.01(-0.05%) |
May 14, 2015 | 23.19 | 23.46 | 22.98 | 23.43 | 898,053 | +0.46(+1.98%) |
May 13, 2015 | 23.07 | 23.20 | 22.78 | 22.97 | 1,022,613 | -0.01(-0.03%) |
May 12, 2015 | 22.90 | 23.12 | 22.36 | 22.98 | 1,319,545 | -0.06(-0.25%) |
May 11, 2015 | 23.01 | 23.40 | 22.97 | 23.04 | 1,060,701 | -0.00(-0.01%) |
May 08, 2015 | 23.12 | 23.24 | 22.94 | 23.04 | 1,001,171 | +0.36(+1.57%) |
May 07, 2015 | 22.47 | 22.86 | 22.28 | 22.68 | 1,678,563 | +0.19(+0.82%) |
May 06, 2015 | 22.45 | 22.59 | 22.14 | 22.50 | 1,761,457 | +0.15(+0.66%) |
May 05, 2015 | 22.92 | 23.01 | 22.15 | 22.35 | 4,355,577 | -0.58(-2.54%) |
May 04, 2015 | 22.83 | 23.29 | 22.80 | 22.93 | 1,386,552 | +0.13(+0.58%) |
May 01, 2015 | 22.64 | 22.85 | 22.39 | 22.80 | 1,427,743 | +0.31(+1.39%) |
Apr 30, 2015 | 23.22 | 23.32 | 22.33 | 22.49 | 2,491,428 | -1.01(-4.28%) |
Apr 29, 2015 | 23.72 | 23.90 | 23.43 | 23.49 | 961,794 | -0.53(-2.20%) |
Apr 28, 2015 | 23.76 | 24.09 | 23.29 | 24.02 | 1,205,276 | +0.29(+1.24%) |
Apr 27, 2015 | 24.41 | 24.68 | 23.59 | 23.73 | 1,765,146 | -0.57(-2.33%) |
Apr 24, 2015 | 24.47 | 24.47 | 24.23 | 24.29 | 454,125 | -0.15(-0.63%) |
Apr 23, 2015 | 24.15 | 24.54 | 24.07 | 24.45 | 703,435 | +0.22(+0.93%) |
Apr 22, 2015 | 24.15 | 24.29 | 23.76 | 24.22 | 1,091,620 | +0.07(+0.29%) |
Apr 21, 2015 | 24.37 | 24.42 | 24.12 | 24.15 | 466,227 | -0.04(-0.15%) |
Apr 20, 2015 | 23.99 | 24.32 | 23.89 | 24.19 | 650,224 | +0.44(+1.84%) |
Apr 17, 2015 | 24.02 | 24.17 | 23.52 | 23.75 | 1,120,577 | -0.77(-3.13%) |
Apr 16, 2015 | 24.55 | 24.64 | 24.43 | 24.52 | 2,280,317 | -0.07(-0.29%) |
Apr 15, 2015 | 24.42 | 24.78 | 24.33 | 24.59 | 556,418 | +0.37(+1.54%) |
Apr 14, 2015 | 24.29 | 24.39 | 23.89 | 24.22 | 511,711 | -0.02(-0.09%) |
Apr 13, 2015 | 24.22 | 24.51 | 24.20 | 24.24 | 686,412 | +0.04(+0.18%) |
Apr 10, 2015 | 24.16 | 24.27 | 24.09 | 24.20 | 380,494 | +0.21(+0.86%) |
Apr 09, 2015 | 24.12 | 24.25 | 23.51 | 23.99 | 875,674 | -0.15(-0.64%) |
Apr 08, 2015 | 23.76 | 24.22 | 23.76 | 24.14 | 1,450,351 | +0.42(+1.76%) |
Apr 07, 2015 | 23.96 | 24.16 | 23.73 | 23.73 | 760,918 | -0.31(-1.31%) |
Apr 06, 2015 | 23.56 | 24.16 | 23.56 | 24.04 | 815,844 | +0.19(+0.82%) |
Apr 02, 2015 | 23.75 | 23.85 | 23.85 | 23.85 | 942,658 | +0.09(+0.37%) |
Apr 01, 2015 | 23.72 | 23.76 | 23.22 | 23.76 | 1,180,132 | +0.13(+0.57%) |
Mar 31, 2015 | 23.70 | 23.88 | 23.57 | 23.62 | 1,236,068 | -0.29(-1.23%) |
Mar 30, 2015 | 23.49 | 23.98 | 23.49 | 23.92 | 1,058,272 | +0.64(+2.75%) |
Mar 27, 2015 | 23.00 | 23.31 | 22.81 | 23.28 | 1,088,681 | +0.29(+1.25%) |
Mar 26, 2015 | 22.91 | 23.19 | 22.68 | 22.99 | 880,710 | -0.07(-0.32%) |
Mar 25, 2015 | 24.20 | 24.23 | 23.01 | 23.06 | 1,559,350 | -1.13(-4.66%) |
Mar 24, 2015 | 24.17 | 24.35 | 24.11 | 24.19 | 489,480 | +0.01(+0.06%) |
Mar 23, 2015 | 24.25 | 24.36 | 24.17 | 24.18 | 399,038 | -0.05(-0.20%) |
Mar 20, 2015 | 23.99 | 24.29 | 23.99 | 24.23 | 865,363 | +0.41(+1.71%) |
Mar 19, 2015 | 23.64 | 23.85 | 23.61 | 23.82 | 871,352 | +0.10(+0.41%) |
Mar 18, 2015 | 23.27 | 23.90 | 23.06 | 23.72 | 1,098,850 | +0.38(+1.62%) |
Mar 17, 2015 | 23.10 | 23.40 | 23.03 | 23.34 | 459,568 | +0.12(+0.51%) |
Mar 16, 2015 | 23.14 | 23.33 | 23.08 | 23.22 | 938,060 | +0.25(+1.09%) |
Mar 13, 2015 | 23.10 | 23.18 | 22.45 | 22.97 | 1,389,402 | -0.16(-0.67%) |
Mar 12, 2015 | 22.66 | 23.17 | 22.65 | 23.13 | 1,007,497 | +0.73(+3.28%) |
Mar 11, 2015 | 22.17 | 22.42 | 21.97 | 22.39 | 1,034,112 | +0.29(+1.32%) |
Mar 10, 2015 | 22.23 | 22.25 | 21.95 | 22.10 | 759,040 | -0.54(-2.40%) |
Mar 09, 2015 | 22.51 | 22.71 | 22.43 | 22.65 | 584,236 | +0.23(+1.02%) |
Mar 06, 2015 | 22.76 | 23.00 | 22.35 | 22.42 | 1,584,738 | -0.61(-2.66%) |
Mar 05, 2015 | 22.95 | 23.08 | 22.73 | 23.03 | 544,977 | +0.13(+0.56%) |
Mar 04, 2015 | 22.83 | 22.98 | 22.62 | 22.90 | 727,449 | -0.14(-0.59%) |
Mar 03, 2015 | 23.21 | 23.21 | 22.87 | 23.04 | 774,687 | -0.31(-1.34%) |