Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.54 | 22.56 | 22.00 | 22.30 | 1,326,846 | -0.37(-1.64%) |
May 28, 2015 | 22.69 | 22.81 | 22.48 | 22.67 | 596,466 | -0.06(-0.29%) |
May 27, 2015 | 22.27 | 22.79 | 22.27 | 22.73 | 985,532 | +0.57(+2.56%) |
May 26, 2015 | 22.13 | 22.26 | 21.89 | 22.17 | 858,961 | +0.00(+0.00%) |
May 22, 2015 | 22.51 | 22.17 | 22.17 | 22.17 | 691,607 | -0.44(-1.94%) |
May 21, 2015 | 22.58 | 22.68 | 22.38 | 22.60 | 658,373 | +0.05(+0.22%) |
May 20, 2015 | 22.66 | 22.74 | 22.46 | 22.55 | 656,500 | -0.16(-0.71%) |
May 19, 2015 | 22.64 | 22.91 | 22.47 | 22.72 | 767,933 | +0.18(+0.79%) |
May 18, 2015 | 22.13 | 22.62 | 21.99 | 22.54 | 574,733 | +0.39(+1.76%) |
May 15, 2015 | 22.27 | 22.39 | 21.97 | 22.15 | 393,134 | -0.12(-0.55%) |
May 14, 2015 | 22.25 | 22.25 | 22.13 | 22.27 | 355,498 | +0.09(+0.40%) |
May 13, 2015 | 22.48 | 22.57 | 21.91 | 22.18 | 830,557 | -0.30(-1.33%) |
May 12, 2015 | 22.52 | 22.60 | 22.20 | 22.48 | 468,914 | -0.12(-0.54%) |
May 11, 2015 | 22.64 | 22.71 | 22.54 | 22.60 | 353,868 | -0.01(-0.04%) |
May 08, 2015 | 22.77 | 23.03 | 22.55 | 22.61 | 643,551 | +0.11(+0.50%) |
May 07, 2015 | 22.24 | 22.63 | 22.07 | 22.50 | 669,810 | +0.29(+1.31%) |
May 06, 2015 | 22.12 | 22.44 | 22.04 | 22.21 | 753,343 | +0.15(+0.70%) |
May 05, 2015 | 22.04 | 22.32 | 21.90 | 22.05 | 1,024,610 | -0.12(-0.55%) |
May 04, 2015 | 22.16 | 22.45 | 22.15 | 22.17 | 1,401,220 | +0.09(+0.40%) |
May 01, 2015 | 21.75 | 22.13 | 21.73 | 22.08 | 1,165,975 | +0.32(+1.45%) |
Apr 30, 2015 | 22.11 | 22.20 | 21.52 | 21.77 | 1,659,301 | -0.47(-2.11%) |
Apr 29, 2015 | 22.69 | 22.72 | 22.22 | 22.24 | 1,153,054 | -0.57(-2.49%) |
Apr 28, 2015 | 22.67 | 23.03 | 22.46 | 22.81 | 1,470,936 | +0.24(+1.08%) |
Apr 27, 2015 | 23.90 | 24.34 | 22.21 | 22.56 | 3,507,677 | -1.40(-5.85%) |
Apr 24, 2015 | 24.50 | 24.55 | 23.67 | 23.96 | 1,612,654 | -0.55(-2.25%) |
Apr 23, 2015 | 24.53 | 24.98 | 24.27 | 24.51 | 2,374,561 | -0.02(-0.10%) |
Apr 22, 2015 | 25.35 | 25.35 | 23.86 | 24.54 | 1,795,375 | -0.90(-3.54%) |
Apr 21, 2015 | 25.07 | 25.54 | 24.94 | 25.44 | 962,066 | +0.45(+1.82%) |
Apr 20, 2015 | 24.81 | 25.11 | 24.81 | 24.98 | 770,027 | +0.28(+1.11%) |
Apr 17, 2015 | 24.75 | 24.87 | 24.49 | 24.71 | 578,113 | -0.16(-0.65%) |
Apr 16, 2015 | 25.27 | 25.42 | 24.85 | 24.87 | 703,670 | -0.43(-1.70%) |
Apr 15, 2015 | 25.37 | 25.58 | 25.07 | 25.30 | 563,673 | -0.01(-0.03%) |
Apr 14, 2015 | 25.01 | 25.43 | 24.85 | 25.31 | 741,188 | +0.30(+1.20%) |
Apr 13, 2015 | 25.11 | 25.32 | 24.94 | 25.01 | 570,400 | -0.07(-0.29%) |
Apr 10, 2015 | 24.69 | 25.21 | 24.59 | 25.08 | 934,159 | +0.46(+1.87%) |
Apr 09, 2015 | 24.52 | 24.65 | 24.31 | 24.62 | 700,086 | +0.16(+0.66%) |
Apr 08, 2015 | 24.30 | 24.49 | 23.97 | 24.46 | 1,084,620 | +0.23(+0.93%) |
Apr 07, 2015 | 24.01 | 24.43 | 23.97 | 24.23 | 573,725 | +0.05(+0.20%) |
Apr 06, 2015 | 24.35 | 24.54 | 24.13 | 24.18 | 909,097 | -0.27(-1.12%) |
Apr 02, 2015 | 25.47 | 24.46 | 24.46 | 24.46 | 1,022,319 | -0.95(-3.76%) |
Apr 01, 2015 | 25.31 | 25.64 | 25.00 | 25.41 | 859,756 | +0.01(+0.03%) |
Mar 31, 2015 | 24.87 | 25.52 | 24.73 | 25.41 | 1,173,944 | +0.42(+1.68%) |
Mar 30, 2015 | 25.01 | 25.14 | 24.81 | 24.99 | 687,105 | +0.20(+0.82%) |
Mar 27, 2015 | 24.99 | 24.99 | 24.58 | 24.78 | 1,055,214 | -0.27(-1.10%) |
Mar 26, 2015 | 25.54 | 25.54 | 24.70 | 25.06 | 1,248,576 | -0.63(-2.46%) |
Mar 25, 2015 | 26.09 | 26.16 | 25.60 | 25.69 | 818,927 | -0.37(-1.43%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.00 | 26.06 | 508,330 | -0.21(-0.80%) |
Mar 23, 2015 | 26.75 | 26.85 | 26.26 | 26.27 | 548,736 | -0.49(-1.84%) |
Mar 20, 2015 | 26.89 | 26.93 | 26.55 | 26.76 | 1,053,305 | -0.03(-0.12%) |
Mar 19, 2015 | 26.57 | 27.03 | 26.47 | 26.80 | 780,059 | +0.23(+0.88%) |
Mar 18, 2015 | 26.23 | 26.64 | 26.13 | 26.56 | 616,113 | +0.27(+1.01%) |
Mar 17, 2015 | 26.24 | 26.43 | 26.00 | 26.30 | 436,557 | +0.02(+0.06%) |
Mar 16, 2015 | 26.02 | 26.67 | 25.83 | 26.28 | 746,778 | +0.44(+1.72%) |
Mar 13, 2015 | 26.02 | 26.06 | 25.58 | 25.83 | 525,803 | -0.20(-0.78%) |
Mar 12, 2015 | 25.97 | 26.13 | 25.72 | 26.04 | 947,694 | +0.27(+1.04%) |
Mar 11, 2015 | 24.76 | 25.91 | 24.54 | 25.77 | 1,510,487 | +0.99(+3.98%) |
Mar 10, 2015 | 25.03 | 25.11 | 24.69 | 24.78 | 651,052 | -0.44(-1.73%) |
Mar 09, 2015 | 25.30 | 25.38 | 25.15 | 25.22 | 637,021 | -0.03(-0.13%) |
Mar 06, 2015 | 25.41 | 25.60 | 25.16 | 25.25 | 737,510 | -0.23(-0.92%) |
Mar 05, 2015 | 25.23 | 25.61 | 25.03 | 25.49 | 431,774 | +0.23(+0.93%) |
Mar 04, 2015 | 25.36 | 25.37 | 25.09 | 25.25 | 391,808 | -0.18(-0.70%) |
Mar 03, 2015 | 25.83 | 25.83 | 25.28 | 25.43 | 561,602 | -0.42(-1.63%) |