Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.80 | 23.80 | 23.36 | 23.44 | 3,912,251 | -0.38(-1.62%) |
May 28, 2015 | 23.85 | 24.04 | 23.56 | 23.82 | 1,944,504 | -0.03(-0.10%) |
May 27, 2015 | 23.91 | 24.02 | 23.68 | 23.85 | 1,589,234 | +0.03(+0.13%) |
May 26, 2015 | 24.16 | 24.40 | 23.78 | 23.82 | 1,312,279 | -0.43(-1.77%) |
May 22, 2015 | 24.10 | 24.25 | 24.25 | 24.25 | 1,043,100 | +0.15(+0.62%) |
May 21, 2015 | 24.26 | 24.46 | 24.02 | 24.10 | 1,614,404 | -0.16(-0.66%) |
May 20, 2015 | 24.40 | 24.50 | 24.18 | 24.26 | 2,381,478 | -0.16(-0.66%) |
May 19, 2015 | 24.82 | 24.86 | 24.24 | 24.42 | 2,342,937 | -0.37(-1.49%) |
May 18, 2015 | 24.85 | 25.02 | 24.61 | 24.79 | 1,411,980 | -0.12(-0.48%) |
May 15, 2015 | 25.20 | 25.33 | 24.87 | 24.91 | 1,257,817 | -0.27(-1.07%) |
May 14, 2015 | 24.84 | 25.21 | 24.76 | 25.18 | 1,786,951 | +0.39(+1.57%) |
May 13, 2015 | 25.03 | 25.26 | 24.77 | 24.79 | 1,495,159 | -0.25(-1.00%) |
May 12, 2015 | 25.48 | 25.48 | 25.00 | 25.04 | 986,301 | -0.46(-1.80%) |
May 11, 2015 | 25.52 | 25.72 | 25.34 | 25.50 | 983,969 | +0.01(+0.04%) |
May 08, 2015 | 25.57 | 25.82 | 25.48 | 25.49 | 1,043,972 | +0.20(+0.79%) |
May 07, 2015 | 25.13 | 25.41 | 25.13 | 25.29 | 2,055,462 | -0.05(-0.20%) |
May 06, 2015 | 25.49 | 25.56 | 25.14 | 25.34 | 1,692,875 | -0.05(-0.20%) |
May 05, 2015 | 25.49 | 25.89 | 25.32 | 25.39 | 1,514,483 | -0.23(-0.90%) |
May 04, 2015 | 26.19 | 26.25 | 25.54 | 25.62 | 1,845,848 | -0.64(-2.44%) |
May 01, 2015 | 24.77 | 26.36 | 24.52 | 26.26 | 3,680,339 | +0.83(+3.26%) |
Apr 30, 2015 | 25.47 | 25.87 | 25.10 | 25.43 | 1,743,389 | -0.15(-0.59%) |
Apr 29, 2015 | 24.91 | 25.88 | 24.90 | 25.58 | 1,174,602 | +0.47(+1.87%) |
Apr 28, 2015 | 25.80 | 25.80 | 24.93 | 25.11 | 1,409,260 | -0.69(-2.67%) |
Apr 27, 2015 | 25.42 | 25.82 | 25.32 | 25.80 | 1,531,886 | +0.42(+1.65%) |
Apr 24, 2015 | 25.82 | 25.97 | 25.33 | 25.38 | 502,237 | -0.34(-1.32%) |
Apr 23, 2015 | 25.56 | 25.81 | 25.37 | 25.72 | 523,536 | -0.01(-0.02%) |
Apr 22, 2015 | 25.55 | 25.80 | 25.31 | 25.73 | 622,171 | +0.15(+0.59%) |
Apr 21, 2015 | 25.67 | 25.70 | 25.67 | 25.57 | 660,298 | +0.05(+0.22%) |
Apr 20, 2015 | 25.19 | 25.64 | 25.19 | 25.52 | 639,797 | +0.50(+2.00%) |
Apr 17, 2015 | 25.41 | 25.55 | 24.93 | 25.02 | 760,132 | -0.62(-2.42%) |
Apr 16, 2015 | 25.89 | 25.89 | 25.57 | 25.64 | 951,986 | -0.28(-1.08%) |
Apr 15, 2015 | 25.32 | 26.13 | 25.22 | 25.92 | 1,160,247 | +0.72(+2.86%) |
Apr 14, 2015 | 25.45 | 25.49 | 25.04 | 25.20 | 1,040,094 | -0.28(-1.10%) |
Apr 13, 2015 | 25.67 | 25.80 | 25.47 | 25.48 | 645,602 | -0.28(-1.09%) |
Apr 10, 2015 | 25.45 | 25.77 | 25.24 | 25.76 | 1,029,489 | +0.37(+1.46%) |
Apr 09, 2015 | 24.54 | 25.41 | 24.54 | 25.39 | 1,490,526 | +0.88(+3.59%) |
Apr 08, 2015 | 24.75 | 24.91 | 24.41 | 24.51 | 1,470,129 | -0.19(-0.77%) |
Apr 07, 2015 | 24.76 | 25.02 | 24.57 | 24.70 | 1,623,801 | -0.05(-0.22%) |
Apr 06, 2015 | 24.55 | 24.90 | 24.40 | 24.75 | 1,522,406 | +0.07(+0.30%) |
Apr 02, 2015 | 24.68 | 24.68 | 24.68 | 24.68 | 809,200 | -0.03(-0.12%) |
Apr 01, 2015 | 25.18 | 25.18 | 24.57 | 24.71 | 1,151,984 | -0.49(-1.94%) |
Mar 31, 2015 | 24.37 | 25.25 | 24.32 | 25.20 | 1,671,289 | +0.75(+3.07%) |
Mar 30, 2015 | 24.40 | 24.60 | 24.23 | 24.45 | 1,546,389 | +0.20(+0.82%) |
Mar 27, 2015 | 24.45 | 24.45 | 24.18 | 24.25 | 893,592 | -0.17(-0.70%) |
Mar 26, 2015 | 24.64 | 24.74 | 24.49 | 24.42 | 1,168,278 | -0.30(-1.21%) |
Mar 25, 2015 | 25.60 | 25.61 | 24.71 | 24.72 | 1,190,711 | -0.89(-3.48%) |
Mar 24, 2015 | 25.75 | 25.77 | 25.57 | 25.61 | 596,546 | -0.16(-0.60%) |
Mar 23, 2015 | 25.84 | 26.01 | 25.70 | 25.77 | 767,379 | -0.16(-0.60%) |
Mar 20, 2015 | 25.25 | 25.98 | 25.10 | 25.92 | 2,787,505 | +0.73(+2.90%) |
Mar 19, 2015 | 25.39 | 25.57 | 25.04 | 25.19 | 788,663 | -0.20(-0.81%) |
Mar 18, 2015 | 25.24 | 25.55 | 24.93 | 25.39 | 1,172,559 | +0.02(+0.10%) |
Mar 17, 2015 | 25.36 | 25.50 | 25.23 | 25.37 | 1,252,188 | -0.11(-0.43%) |
Mar 16, 2015 | 25.45 | 25.81 | 25.36 | 25.48 | 1,272,546 | +0.10(+0.39%) |
Mar 13, 2015 | 26.09 | 26.09 | 25.26 | 25.38 | 962,046 | -0.71(-2.72%) |
Mar 12, 2015 | 26.26 | 26.44 | 25.84 | 26.09 | 2,027,081 | -0.08(-0.31%) |
Mar 11, 2015 | 25.46 | 26.21 | 25.14 | 26.17 | 1,783,197 | +0.74(+2.89%) |
Mar 10, 2015 | 25.84 | 25.84 | 25.28 | 25.43 | 870,297 | -0.54(-2.06%) |
Mar 09, 2015 | 26.17 | 26.19 | 25.85 | 25.97 | 751,273 | -0.13(-0.50%) |
Mar 06, 2015 | 26.22 | 26.58 | 26.01 | 26.10 | 1,043,051 | -0.25(-0.97%) |
Mar 05, 2015 | 26.15 | 26.44 | 25.99 | 26.36 | 998,400 | +0.16(+0.63%) |
Mar 04, 2015 | 26.14 | 26.19 | 25.77 | 26.19 | 786,395 | -0.01(-0.06%) |
Mar 03, 2015 | 26.09 | 26.34 | 25.82 | 26.20 | 1,034,046 | -0.06(-0.21%) |