Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.49 | 24.55 | 23.83 | 23.90 | 8,363,446 | -0.44(-1.81%) |
May 28, 2015 | 24.29 | 24.48 | 24.18 | 24.34 | 4,595,239 | +0.01(+0.06%) |
May 27, 2015 | 24.12 | 24.37 | 23.96 | 24.32 | 3,932,318 | +0.28(+1.18%) |
May 26, 2015 | 24.02 | 24.08 | 23.81 | 24.04 | 3,336,411 | -0.08(-0.31%) |
May 22, 2015 | 24.13 | 24.12 | 24.12 | 24.12 | 3,057,421 | -0.12(-0.51%) |
May 21, 2015 | 24.26 | 24.33 | 24.09 | 24.24 | 4,900,983 | -0.12(-0.50%) |
May 20, 2015 | 24.12 | 24.38 | 24.03 | 24.36 | 5,030,586 | +0.26(+1.06%) |
May 19, 2015 | 24.22 | 24.27 | 23.99 | 24.11 | 3,701,459 | +0.06(+0.24%) |
May 18, 2015 | 23.99 | 24.24 | 23.92 | 24.05 | 4,032,818 | +0.00(+0.00%) |
May 15, 2015 | 23.95 | 24.28 | 23.79 | 24.05 | 8,689,483 | +0.24(+0.99%) |
May 14, 2015 | 23.45 | 23.92 | 23.39 | 23.81 | 5,990,369 | +0.51(+2.19%) |
May 13, 2015 | 23.46 | 23.62 | 23.25 | 23.30 | 3,946,459 | +0.02(+0.08%) |
May 12, 2015 | 23.22 | 23.35 | 22.96 | 23.28 | 6,322,904 | -0.03(-0.12%) |
May 11, 2015 | 23.65 | 23.70 | 23.29 | 23.31 | 6,010,876 | -0.38(-1.62%) |
May 08, 2015 | 23.32 | 23.79 | 23.21 | 23.69 | 8,973,387 | +0.60(+2.60%) |
May 07, 2015 | 21.99 | 23.27 | 21.88 | 23.09 | 15,977,647 | +1.14(+5.22%) |
May 06, 2015 | 21.54 | 21.96 | 21.44 | 21.95 | 8,749,716 | +0.46(+2.16%) |
May 05, 2015 | 21.91 | 21.91 | 21.49 | 21.49 | 4,377,264 | -0.45(-2.07%) |
May 04, 2015 | 21.86 | 22.02 | 21.68 | 21.94 | 3,649,754 | +0.13(+0.61%) |
May 01, 2015 | 21.56 | 21.85 | 21.56 | 21.81 | 3,813,969 | +0.22(+1.03%) |
Apr 30, 2015 | 21.95 | 22.06 | 21.41 | 21.59 | 7,838,808 | -0.35(-1.62%) |
Apr 29, 2015 | 22.04 | 22.31 | 21.85 | 21.94 | 6,868,579 | -0.26(-1.19%) |
Apr 28, 2015 | 22.38 | 22.52 | 22.11 | 22.20 | 4,873,015 | -0.24(-1.05%) |
Apr 27, 2015 | 22.69 | 22.73 | 22.38 | 22.44 | 3,632,966 | -0.21(-0.92%) |
Apr 24, 2015 | 22.64 | 22.73 | 22.52 | 22.65 | 4,516,868 | +0.18(+0.82%) |
Apr 23, 2015 | 22.13 | 22.60 | 22.12 | 22.46 | 3,707,169 | +0.24(+1.09%) |
Apr 22, 2015 | 22.12 | 22.36 | 22.12 | 22.22 | 4,566,220 | +0.09(+0.43%) |
Apr 21, 2015 | 21.94 | 22.23 | 21.86 | 22.13 | 3,343,180 | +0.30(+1.37%) |
Apr 20, 2015 | 21.65 | 22.04 | 21.61 | 21.83 | 3,631,418 | +0.26(+1.18%) |
Apr 17, 2015 | 21.78 | 21.86 | 21.51 | 21.58 | 2,877,234 | -0.36(-1.64%) |
Apr 16, 2015 | 21.64 | 21.97 | 21.50 | 21.94 | 4,072,892 | +0.27(+1.24%) |
Apr 15, 2015 | 21.82 | 22.17 | 21.66 | 21.67 | 6,012,018 | -0.02(-0.09%) |
Apr 14, 2015 | 21.56 | 21.72 | 21.40 | 21.68 | 3,716,566 | +0.12(+0.57%) |
Apr 13, 2015 | 21.62 | 21.79 | 21.55 | 21.56 | 2,021,462 | -0.13(-0.59%) |
Apr 10, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 3,498,788 | -0.07(-0.33%) |
Apr 09, 2015 | 21.67 | 21.81 | 21.52 | 21.76 | 3,516,475 | +0.04(+0.17%) |
Apr 08, 2015 | 21.53 | 21.82 | 21.45 | 21.72 | 5,519,085 | +0.18(+0.83%) |
Apr 07, 2015 | 21.34 | 21.79 | 21.30 | 21.54 | 3,001,895 | +0.09(+0.44%) |
Apr 06, 2015 | 21.32 | 21.62 | 21.22 | 21.45 | 3,413,690 | +0.03(+0.13%) |
Apr 02, 2015 | 21.26 | 21.42 | 21.42 | 21.42 | 3,037,339 | +0.20(+0.94%) |
Apr 01, 2015 | 21.50 | 21.55 | 21.08 | 21.22 | 5,101,878 | -0.28(-1.30%) |
Mar 31, 2015 | 21.64 | 21.67 | 21.29 | 21.50 | 6,239,080 | -0.28(-1.28%) |
Mar 30, 2015 | 21.60 | 21.95 | 21.60 | 21.78 | 4,008,041 | +0.25(+1.14%) |
Mar 27, 2015 | 21.27 | 21.58 | 21.10 | 21.53 | 3,503,357 | +0.26(+1.25%) |
Mar 26, 2015 | 21.25 | 21.36 | 21.11 | 21.27 | 5,746,461 | +0.01(+0.04%) |
Mar 25, 2015 | 21.69 | 21.75 | 21.23 | 21.26 | 7,173,021 | -0.45(-2.07%) |
Mar 24, 2015 | 21.74 | 21.93 | 21.54 | 21.71 | 5,133,995 | +0.00(+0.00%) |
Mar 23, 2015 | 21.90 | 21.95 | 21.65 | 21.71 | 5,129,011 | -0.22(-1.02%) |
Mar 20, 2015 | 21.91 | 22.00 | 21.78 | 21.93 | 6,533,091 | +0.25(+1.17%) |
Mar 19, 2015 | 22.10 | 22.13 | 21.61 | 21.68 | 5,175,708 | -0.40(-1.82%) |
Mar 18, 2015 | 21.54 | 22.19 | 21.49 | 22.08 | 4,780,471 | +0.44(+2.06%) |
Mar 17, 2015 | 21.57 | 21.74 | 21.49 | 21.64 | 4,038,397 | -0.07(-0.32%) |
Mar 16, 2015 | 21.56 | 21.79 | 21.53 | 21.71 | 4,192,835 | +0.18(+0.83%) |
Mar 13, 2015 | 21.22 | 21.61 | 21.22 | 21.53 | 5,398,422 | +0.19(+0.88%) |
Mar 12, 2015 | 21.57 | 21.80 | 21.32 | 21.34 | 6,705,670 | -0.02(-0.09%) |
Mar 11, 2015 | 21.23 | 21.45 | 21.02 | 21.36 | 3,873,158 | +0.07(+0.31%) |
Mar 10, 2015 | 21.73 | 21.73 | 21.18 | 21.30 | 6,110,662 | -0.54(-2.47%) |
Mar 09, 2015 | 21.60 | 21.88 | 21.55 | 21.83 | 6,025,627 | +0.23(+1.06%) |
Mar 06, 2015 | 21.65 | 21.86 | 21.51 | 21.61 | 4,964,302 | -0.21(-0.94%) |
Mar 05, 2015 | 21.46 | 21.89 | 21.45 | 21.81 | 6,327,622 | +0.34(+1.57%) |
Mar 04, 2015 | 21.55 | 21.63 | 21.27 | 21.47 | 5,648,833 | -0.16(-0.74%) |
Mar 03, 2015 | 21.77 | 21.78 | 21.59 | 21.63 | 5,417,682 | -0.14(-0.62%) |