Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.00 | 23.18 | 23.00 | 23.18 | 161,330 | +0.24(+1.06%) |
May 28, 2015 | 23.00 | 23.06 | 22.93 | 22.94 | 2,641,974 | +0.30(+1.33%) |
May 27, 2015 | 22.84 | 23.90 | 22.63 | 22.64 | 2,313,785 | +0.00(+0.00%) |
May 26, 2015 | 22.44 | 22.71 | 22.44 | 22.64 | 470,874 | +0.34(+1.51%) |
May 22, 2015 | 22.25 | 22.30 | 22.30 | 22.30 | 16,099 | -0.07(-0.29%) |
May 21, 2015 | 22.46 | 22.48 | 22.37 | 22.37 | 584,494 | +0.08(+0.34%) |
May 20, 2015 | 22.34 | 22.39 | 22.23 | 22.29 | 107,722 | +0.02(+0.08%) |
May 19, 2015 | 22.30 | 22.32 | 22.25 | 22.28 | 55,604 | -0.03(-0.13%) |
May 18, 2015 | 22.23 | 22.32 | 22.23 | 22.30 | 544,941 | +0.20(+0.91%) |
May 15, 2015 | 22.29 | 22.32 | 22.10 | 22.10 | 138,284 | -0.16(-0.74%) |
May 14, 2015 | 22.33 | 22.35 | 22.24 | 22.27 | 198,369 | -0.23(-1.00%) |
May 13, 2015 | 22.32 | 22.50 | 22.29 | 22.49 | 21,857 | -0.03(-0.12%) |
May 12, 2015 | 22.65 | 22.66 | 22.49 | 22.52 | 553,875 | +0.06(+0.25%) |
May 11, 2015 | 22.28 | 22.47 | 22.28 | 22.46 | 68,349 | +0.22(+0.99%) |
May 08, 2015 | 22.29 | 22.34 | 22.15 | 22.24 | 87,329 | -0.30(-1.31%) |
May 07, 2015 | 22.66 | 22.69 | 22.54 | 22.54 | 570,033 | +0.05(+0.21%) |
May 06, 2015 | 22.22 | 22.55 | 22.20 | 22.49 | 371,129 | +0.28(+1.27%) |
May 05, 2015 | 22.13 | 22.24 | 22.07 | 22.21 | 596,776 | +0.22(+0.98%) |
May 04, 2015 | 22.11 | 22.13 | 21.98 | 21.99 | 126,855 | -0.12(-0.55%) |
May 01, 2015 | 22.14 | 22.27 | 22.07 | 22.12 | 110,186 | -0.13(-0.59%) |
Apr 30, 2015 | 22.13 | 22.28 | 22.13 | 22.25 | 763,445 | +0.32(+1.45%) |
Apr 29, 2015 | 21.88 | 21.98 | 21.82 | 21.93 | 421,219 | +0.25(+1.17%) |
Apr 28, 2015 | 21.68 | 21.77 | 21.63 | 21.67 | 606,172 | -0.03(-0.13%) |
Apr 27, 2015 | 21.71 | 21.73 | 21.66 | 21.70 | 137,122 | -0.09(-0.43%) |
Apr 24, 2015 | 21.77 | 21.81 | 21.77 | 21.80 | 182,098 | -0.08(-0.39%) |
Apr 23, 2015 | 22.08 | 22.09 | 21.82 | 21.88 | 162,559 | -0.15(-0.68%) |
Apr 22, 2015 | 22.12 | 22.17 | 22.01 | 22.03 | 175,915 | -0.23(-1.05%) |
Apr 21, 2015 | 22.21 | 22.28 | 22.18 | 22.27 | 94,537 | -0.15(-0.67%) |
Apr 20, 2015 | 22.41 | 22.42 | 22.34 | 22.42 | 170,500 | +0.05(+0.21%) |
Apr 17, 2015 | 22.48 | 22.51 | 22.37 | 22.37 | 944,789 | +0.38(+1.75%) |
Apr 16, 2015 | 22.13 | 22.13 | 21.88 | 21.98 | 144,259 | -0.21(-0.93%) |
Apr 15, 2015 | 22.34 | 22.38 | 22.18 | 22.19 | 213,909 | -0.15(-0.67%) |
Apr 14, 2015 | 22.38 | 22.48 | 22.29 | 22.34 | 56,935 | -0.09(-0.42%) |
Apr 13, 2015 | 22.26 | 22.45 | 22.18 | 22.43 | 102,735 | +0.13(+0.59%) |
Apr 10, 2015 | 22.44 | 22.44 | 22.30 | 22.30 | 578,402 | -0.01(-0.04%) |
Apr 09, 2015 | 22.43 | 22.47 | 22.31 | 22.31 | 2,154,074 | -0.23(-1.04%) |
Apr 08, 2015 | 22.51 | 22.65 | 22.47 | 22.55 | 392,063 | -0.48(-2.08%) |
Apr 07, 2015 | 22.99 | 23.03 | 22.91 | 23.03 | 474,985 | +0.10(+0.45%) |
Apr 06, 2015 | 23.02 | 23.02 | 22.80 | 22.92 | 362,445 | -0.30(-1.29%) |
Apr 02, 2015 | 23.36 | 23.22 | 23.22 | 23.22 | 3,098,299 | -0.36(-1.51%) |
Apr 01, 2015 | 23.67 | 23.74 | 23.57 | 23.58 | 221,128 | -0.30(-1.26%) |
Mar 31, 2015 | 23.99 | 24.03 | 23.85 | 23.88 | 709,242 | +0.06(+0.24%) |
Mar 30, 2015 | 24.02 | 24.02 | 23.78 | 23.82 | 705,246 | -0.48(-1.97%) |
Mar 27, 2015 | 24.33 | 24.40 | 24.27 | 24.30 | 127,739 | -0.06(-0.23%) |
Mar 26, 2015 | 24.26 | 24.44 | 24.24 | 24.36 | 455,832 | +0.21(+0.85%) |
Mar 25, 2015 | 23.79 | 24.15 | 23.79 | 24.15 | 567,637 | +0.38(+1.62%) |
Mar 24, 2015 | 23.82 | 23.84 | 23.75 | 23.77 | 4,003,732 | -0.09(-0.39%) |
Mar 23, 2015 | 23.87 | 23.97 | 23.83 | 23.86 | 105,941 | -0.08(-0.35%) |
Mar 20, 2015 | 24.09 | 24.09 | 23.88 | 23.94 | 372,854 | -0.34(-1.39%) |
Mar 19, 2015 | 24.13 | 24.37 | 24.12 | 24.28 | 521,411 | +0.40(+1.69%) |
Mar 18, 2015 | 24.54 | 24.58 | 23.81 | 23.88 | 301,611 | -0.61(-2.49%) |
Mar 17, 2015 | 24.75 | 24.77 | 24.48 | 24.49 | 171,938 | -0.29(-1.17%) |
Mar 16, 2015 | 24.82 | 24.88 | 24.76 | 24.78 | 262,676 | -0.33(-1.31%) |
Mar 13, 2015 | 25.00 | 25.22 | 25.00 | 25.11 | 547,471 | +0.33(+1.32%) |
Mar 12, 2015 | 24.60 | 24.83 | 24.58 | 24.78 | 259,150 | -0.16(-0.62%) |
Mar 11, 2015 | 25.00 | 25.06 | 24.90 | 24.93 | 258,989 | -0.19(-0.76%) |
Mar 10, 2015 | 24.99 | 25.15 | 24.95 | 25.13 | 4,237,467 | +0.53(+2.17%) |
Mar 09, 2015 | 24.51 | 24.60 | 24.51 | 24.59 | 154,867 | +0.10(+0.42%) |
Mar 06, 2015 | 24.37 | 24.56 | 24.29 | 24.49 | 876,374 | +0.36(+1.48%) |
Mar 05, 2015 | 24.08 | 24.22 | 24.03 | 24.13 | 172,139 | +0.06(+0.23%) |
Mar 04, 2015 | 24.05 | 24.21 | 23.86 | 24.08 | 3,990,516 | +0.22(+0.90%) |
Mar 03, 2015 | 23.82 | 23.86 | 23.78 | 23.86 | 1,062,306 | +0.18(+0.75%) |