Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.64 | 22.73 | 22.42 | 22.46 | 4,335,234 | +0.03(+0.13%) |
May 28, 2015 | 22.49 | 22.49 | 22.20 | 22.43 | 4,784,942 | -0.32(-1.39%) |
May 27, 2015 | 22.61 | 22.88 | 22.49 | 22.75 | 3,269,133 | +0.01(+0.04%) |
May 26, 2015 | 22.95 | 23.06 | 22.52 | 22.74 | 4,825,679 | -0.35(-1.50%) |
May 22, 2015 | 23.26 | 23.08 | 23.08 | 23.08 | 2,261,802 | -0.21(-0.89%) |
May 21, 2015 | 23.34 | 23.43 | 23.21 | 23.29 | 2,629,632 | +0.15(+0.63%) |
May 20, 2015 | 23.12 | 23.25 | 23.05 | 23.14 | 3,835,935 | +0.01(+0.04%) |
May 19, 2015 | 23.35 | 23.37 | 22.97 | 23.13 | 7,767,421 | -1.21(-4.96%) |
May 18, 2015 | 24.56 | 24.61 | 24.26 | 24.34 | 3,892,696 | -1.60(-6.17%) |
May 15, 2015 | 25.87 | 25.99 | 25.64 | 25.94 | 3,499,542 | -0.12(-0.44%) |
May 14, 2015 | 26.23 | 26.38 | 25.94 | 26.06 | 2,861,176 | -0.02(-0.08%) |
May 13, 2015 | 26.14 | 26.34 | 26.03 | 26.08 | 3,087,159 | -0.01(-0.04%) |
May 12, 2015 | 25.79 | 26.27 | 25.71 | 26.09 | 4,262,553 | +0.38(+1.47%) |
May 11, 2015 | 25.58 | 25.82 | 25.58 | 25.71 | 5,303,074 | +0.15(+0.57%) |
May 08, 2015 | 25.36 | 25.65 | 25.08 | 25.56 | 6,336,552 | +0.27(+1.05%) |
May 07, 2015 | 25.29 | 25.32 | 24.93 | 25.30 | 5,668,469 | -0.57(-2.22%) |
May 06, 2015 | 26.15 | 26.27 | 25.71 | 25.87 | 4,844,740 | -0.31(-1.19%) |
May 05, 2015 | 26.13 | 26.34 | 26.09 | 26.18 | 5,499,935 | -0.07(-0.25%) |
May 04, 2015 | 26.27 | 26.30 | 26.09 | 26.25 | 3,452,609 | +0.12(+0.46%) |
May 01, 2015 | 26.33 | 26.40 | 25.87 | 26.13 | 3,040,663 | +0.32(+1.23%) |
Apr 30, 2015 | 25.46 | 25.99 | 25.39 | 25.81 | 6,287,377 | -0.30(-1.14%) |
Apr 29, 2015 | 25.83 | 26.23 | 25.67 | 26.11 | 4,406,854 | -0.20(-0.75%) |
Apr 28, 2015 | 26.32 | 26.40 | 26.19 | 26.30 | 4,365,729 | +0.37(+1.44%) |
Apr 27, 2015 | 25.53 | 26.10 | 25.50 | 25.93 | 5,479,817 | +0.25(+0.96%) |
Apr 24, 2015 | 25.48 | 25.74 | 25.40 | 25.68 | 6,136,008 | +0.92(+3.70%) |
Apr 23, 2015 | 24.23 | 24.84 | 24.15 | 24.77 | 4,458,612 | +0.71(+2.97%) |
Apr 22, 2015 | 23.79 | 24.09 | 23.73 | 24.05 | 4,301,937 | +0.78(+3.35%) |
Apr 21, 2015 | 23.58 | 23.62 | 23.16 | 23.27 | 4,543,848 | -0.35(-1.47%) |
Apr 20, 2015 | 23.40 | 23.83 | 23.38 | 23.62 | 3,245,066 | +0.25(+1.08%) |
Apr 17, 2015 | 23.17 | 23.42 | 23.10 | 23.37 | 3,592,806 | -0.19(-0.81%) |
Apr 16, 2015 | 23.54 | 23.77 | 23.26 | 23.56 | 6,513,214 | +0.36(+1.54%) |
Apr 15, 2015 | 22.99 | 23.37 | 22.87 | 23.20 | 8,363,937 | +0.25(+1.07%) |
Apr 14, 2015 | 22.67 | 23.04 | 22.65 | 22.96 | 6,911,054 | +0.87(+3.92%) |
Apr 13, 2015 | 22.52 | 22.65 | 22.06 | 22.09 | 5,886,812 | -0.97(-4.19%) |
Apr 10, 2015 | 23.03 | 23.13 | 22.96 | 23.06 | 3,561,657 | -0.01(-0.04%) |
Apr 09, 2015 | 23.17 | 23.39 | 23.00 | 23.07 | 4,446,842 | -0.45(-1.90%) |
Apr 08, 2015 | 23.95 | 24.04 | 23.40 | 23.52 | 3,523,437 | +0.00(+0.02%) |
Apr 07, 2015 | 23.29 | 23.70 | 23.25 | 23.51 | 3,492,400 | +0.11(+0.45%) |
Apr 06, 2015 | 23.13 | 23.58 | 23.12 | 23.41 | 2,485,617 | +0.48(+2.09%) |
Apr 02, 2015 | 22.90 | 22.93 | 22.93 | 22.93 | 5,177,782 | -0.26(-1.13%) |
Apr 01, 2015 | 23.14 | 23.33 | 23.14 | 23.19 | 4,237,660 | -0.20(-0.84%) |
Mar 31, 2015 | 23.74 | 23.47 | 23.25 | 23.39 | 4,493,789 | -0.36(-1.50%) |
Mar 30, 2015 | 23.71 | 23.87 | 23.55 | 23.74 | 5,354,979 | +0.04(+0.17%) |
Mar 27, 2015 | 23.89 | 23.94 | 23.63 | 23.70 | 3,720,863 | -0.48(-1.98%) |
Mar 26, 2015 | 24.27 | 24.46 | 24.01 | 24.18 | 4,542,809 | -0.25(-1.03%) |
Mar 25, 2015 | 24.82 | 24.89 | 24.41 | 24.43 | 5,713,040 | -0.27(-1.10%) |
Mar 24, 2015 | 25.01 | 25.07 | 24.67 | 24.70 | 3,890,783 | -0.16(-0.65%) |
Mar 23, 2015 | 24.81 | 24.96 | 24.64 | 24.86 | 4,105,680 | +0.68(+2.81%) |
Mar 20, 2015 | 24.02 | 24.45 | 23.92 | 24.19 | 7,257,206 | +0.73(+3.13%) |
Mar 19, 2015 | 23.62 | 23.64 | 23.41 | 23.45 | 5,454,936 | -0.32(-1.35%) |
Mar 18, 2015 | 23.02 | 23.80 | 22.76 | 23.77 | 7,003,873 | +0.55(+2.38%) |
Mar 17, 2015 | 23.10 | 23.32 | 23.00 | 23.22 | 4,914,545 | +0.46(+2.03%) |
Mar 16, 2015 | 22.60 | 22.77 | 22.43 | 22.76 | 4,217,770 | +0.34(+1.50%) |
Mar 13, 2015 | 22.73 | 22.76 | 22.18 | 22.42 | 6,535,420 | -0.70(-3.05%) |
Mar 12, 2015 | 23.45 | 23.52 | 23.03 | 23.12 | 4,201,936 | +0.19(+0.81%) |
Mar 11, 2015 | 23.10 | 23.11 | 22.81 | 22.94 | 4,978,789 | -0.32(-1.36%) |
Mar 10, 2015 | 23.61 | 23.66 | 23.19 | 23.25 | 5,912,801 | -0.98(-4.03%) |
Mar 09, 2015 | 24.33 | 24.38 | 24.14 | 24.23 | 4,612,549 | +0.04(+0.18%) |
Mar 06, 2015 | 24.57 | 24.69 | 24.12 | 24.19 | 6,379,851 | -0.77(-3.10%) |
Mar 05, 2015 | 25.29 | 25.33 | 24.92 | 24.96 | 4,244,406 | -0.34(-1.34%) |
Mar 04, 2015 | 25.28 | 25.48 | 25.01 | 25.30 | 4,537,046 | -0.18(-0.71%) |
Mar 03, 2015 | 25.57 | 25.77 | 25.43 | 25.48 | 2,973,990 | -0.15(-0.59%) |