Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.45 | 23.46 | 23.27 | 23.33 | 1,464,636 | -0.09(-0.37%) |
May 28, 2015 | 23.47 | 23.49 | 23.31 | 23.42 | 1,169,410 | -0.07(-0.28%) |
May 27, 2015 | 23.30 | 23.48 | 23.23 | 23.48 | 1,151,411 | +0.24(+1.03%) |
May 26, 2015 | 23.31 | 23.38 | 23.18 | 23.25 | 1,565,943 | -0.19(-0.81%) |
May 22, 2015 | 23.37 | 23.44 | 23.44 | 23.44 | 1,061,245 | +0.02(+0.08%) |
May 21, 2015 | 23.36 | 23.45 | 23.34 | 23.42 | 1,113,084 | +0.05(+0.20%) |
May 20, 2015 | 23.27 | 23.46 | 23.15 | 23.37 | 1,313,951 | +0.12(+0.53%) |
May 19, 2015 | 23.27 | 23.32 | 23.21 | 23.25 | 1,293,143 | -0.03(-0.12%) |
May 18, 2015 | 23.06 | 23.29 | 23.03 | 23.27 | 1,394,852 | +0.20(+0.87%) |
May 15, 2015 | 23.06 | 23.08 | 22.97 | 23.07 | 1,132,455 | +0.05(+0.21%) |
May 14, 2015 | 22.94 | 23.03 | 22.72 | 23.03 | 1,496,130 | +0.23(+1.00%) |
May 13, 2015 | 22.89 | 22.95 | 22.74 | 22.80 | 1,393,614 | -0.01(-0.04%) |
May 12, 2015 | 22.80 | 22.86 | 22.60 | 22.81 | 1,700,531 | -0.07(-0.29%) |
May 11, 2015 | 22.83 | 22.99 | 22.82 | 22.87 | 1,197,375 | +0.01(+0.04%) |
May 08, 2015 | 22.71 | 22.94 | 22.71 | 22.86 | 1,036,974 | +0.29(+1.27%) |
May 07, 2015 | 22.44 | 22.63 | 22.33 | 22.58 | 1,593,805 | +0.15(+0.68%) |
May 06, 2015 | 22.46 | 22.52 | 22.27 | 22.43 | 1,248,953 | +0.00(+0.00%) |
May 05, 2015 | 22.69 | 22.75 | 22.37 | 22.43 | 1,650,547 | -0.30(-1.30%) |
May 04, 2015 | 22.56 | 22.88 | 22.56 | 22.72 | 1,515,742 | +0.10(+0.42%) |
May 01, 2015 | 22.34 | 22.63 | 22.32 | 22.63 | 1,293,834 | +0.35(+1.58%) |
Apr 30, 2015 | 22.64 | 22.66 | 22.14 | 22.27 | 2,265,320 | -0.40(-1.77%) |
Apr 29, 2015 | 22.68 | 22.83 | 22.48 | 22.67 | 1,174,254 | -0.11(-0.50%) |
Apr 28, 2015 | 22.96 | 23.00 | 22.56 | 22.79 | 2,054,277 | -0.18(-0.79%) |
Apr 27, 2015 | 23.48 | 23.48 | 22.94 | 22.97 | 2,069,521 | -0.41(-1.75%) |
Apr 24, 2015 | 23.44 | 23.47 | 23.37 | 23.38 | 1,420,839 | +0.02(+0.08%) |
Apr 23, 2015 | 23.25 | 23.42 | 23.19 | 23.36 | 1,421,457 | +0.10(+0.45%) |
Apr 22, 2015 | 23.36 | 23.36 | 23.09 | 23.26 | 1,577,067 | +0.02(+0.08%) |
Apr 21, 2015 | 23.30 | 23.30 | 23.17 | 23.24 | 2,009,519 | +0.10(+0.45%) |
Apr 20, 2015 | 23.05 | 23.14 | 23.02 | 23.13 | 1,434,042 | +0.13(+0.58%) |
Apr 17, 2015 | 23.24 | 23.24 | 22.86 | 23.00 | 1,834,883 | -0.31(-1.35%) |
Apr 16, 2015 | 23.23 | 23.34 | 23.20 | 23.31 | 1,712,423 | +0.08(+0.33%) |
Apr 15, 2015 | 23.35 | 23.35 | 23.19 | 23.24 | 1,555,617 | +0.03(+0.12%) |
Apr 14, 2015 | 23.29 | 23.30 | 23.03 | 23.21 | 1,512,096 | -0.05(-0.21%) |
Apr 13, 2015 | 23.30 | 23.43 | 23.25 | 23.26 | 1,550,718 | -0.01(-0.04%) |
Apr 10, 2015 | 23.22 | 23.28 | 23.11 | 23.27 | 1,601,249 | +0.13(+0.58%) |
Apr 09, 2015 | 23.15 | 23.19 | 22.92 | 23.13 | 1,733,663 | +0.04(+0.17%) |
Apr 08, 2015 | 22.99 | 23.12 | 22.89 | 23.09 | 2,030,756 | +0.26(+1.13%) |
Apr 07, 2015 | 22.86 | 23.08 | 22.82 | 22.84 | 2,564,966 | -0.03(-0.13%) |
Apr 06, 2015 | 22.76 | 22.96 | 22.65 | 22.86 | 1,614,364 | +0.08(+0.33%) |
Apr 02, 2015 | 22.80 | 22.79 | 22.79 | 22.79 | 2,180,568 | +0.05(+0.21%) |
Apr 01, 2015 | 22.94 | 22.94 | 22.50 | 22.74 | 2,807,400 | -0.16(-0.71%) |
Mar 31, 2015 | 23.09 | 23.14 | 22.89 | 22.90 | 2,579,849 | -0.27(-1.15%) |
Mar 30, 2015 | 23.13 | 23.18 | 23.02 | 23.17 | 2,945,288 | +0.25(+1.08%) |
Mar 27, 2015 | 22.65 | 22.95 | 22.65 | 22.92 | 1,631,818 | +0.31(+1.35%) |
Mar 26, 2015 | 22.43 | 22.78 | 22.37 | 22.62 | 1,877,491 | -0.09(-0.38%) |
Mar 25, 2015 | 23.31 | 23.34 | 22.68 | 22.70 | 1,898,168 | -0.56(-2.42%) |
Mar 24, 2015 | 23.41 | 23.48 | 23.26 | 23.27 | 1,287,612 | -0.11(-0.49%) |
Mar 23, 2015 | 23.50 | 23.50 | 23.32 | 23.38 | 1,926,582 | -0.14(-0.61%) |
Mar 20, 2015 | 23.71 | 23.71 | 23.45 | 23.52 | 1,875,580 | +0.08(+0.33%) |
Mar 19, 2015 | 23.27 | 23.46 | 23.27 | 23.45 | 1,908,042 | +0.16(+0.70%) |
Mar 18, 2015 | 23.13 | 23.37 | 22.94 | 23.28 | 1,667,751 | +0.14(+0.62%) |
Mar 17, 2015 | 23.05 | 23.17 | 22.97 | 23.14 | 1,952,003 | +0.01(+0.04%) |
Mar 16, 2015 | 22.91 | 23.13 | 22.89 | 23.13 | 1,505,889 | +0.34(+1.51%) |
Mar 13, 2015 | 22.88 | 22.94 | 22.64 | 22.79 | 1,567,415 | -0.06(-0.25%) |
Mar 12, 2015 | 22.68 | 22.85 | 22.64 | 22.85 | 2,392,315 | +0.30(+1.31%) |
Mar 11, 2015 | 22.59 | 22.60 | 22.43 | 22.55 | 1,773,001 | +0.04(+0.17%) |
Mar 10, 2015 | 22.59 | 22.63 | 22.40 | 22.51 | 1,326,229 | -0.20(-0.88%) |
Mar 09, 2015 | 22.76 | 22.76 | 22.57 | 22.71 | 1,094,337 | +0.04(+0.17%) |
Mar 06, 2015 | 22.92 | 22.92 | 22.62 | 22.67 | 1,616,122 | -0.30(-1.29%) |
Mar 05, 2015 | 22.85 | 23.03 | 22.85 | 22.97 | 1,525,877 | +0.21(+0.92%) |
Mar 04, 2015 | 22.70 | 22.79 | 22.71 | 22.76 | 972,009 | +0.05(+0.21%) |
Mar 03, 2015 | 22.83 | 22.83 | 22.59 | 22.71 | 1,560,659 | -0.10(-0.42%) |