Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.88 | 24.99 | 24.60 | 24.94 | 1,772,458 | +0.06(+0.24%) |
May 28, 2015 | 24.75 | 24.88 | 24.57 | 24.88 | 701,595 | +0.08(+0.31%) |
May 27, 2015 | 24.66 | 24.84 | 24.57 | 24.81 | 1,109,077 | +0.25(+1.01%) |
May 26, 2015 | 24.76 | 24.88 | 24.49 | 24.56 | 990,880 | -0.27(-1.07%) |
May 22, 2015 | 24.84 | 24.82 | 24.82 | 24.82 | 746,199 | -0.03(-0.14%) |
May 21, 2015 | 24.79 | 24.89 | 24.69 | 24.86 | 628,611 | +0.05(+0.21%) |
May 20, 2015 | 24.93 | 24.98 | 24.75 | 24.81 | 830,108 | -0.15(-0.62%) |
May 19, 2015 | 24.72 | 25.06 | 24.72 | 24.96 | 1,156,701 | +0.28(+1.15%) |
May 18, 2015 | 24.58 | 24.69 | 24.39 | 24.68 | 745,121 | +0.12(+0.49%) |
May 15, 2015 | 24.61 | 24.69 | 24.47 | 24.56 | 616,849 | +0.00(+0.00%) |
May 14, 2015 | 24.51 | 24.62 | 24.36 | 24.56 | 859,310 | +0.16(+0.67%) |
May 13, 2015 | 24.21 | 24.69 | 24.13 | 24.39 | 2,374,906 | +0.19(+0.78%) |
May 12, 2015 | 24.07 | 24.34 | 24.02 | 24.21 | 1,242,457 | +0.03(+0.14%) |
May 11, 2015 | 23.95 | 24.25 | 23.90 | 24.17 | 1,656,394 | +0.16(+0.68%) |
May 08, 2015 | 24.03 | 24.12 | 23.96 | 24.01 | 1,177,730 | +0.10(+0.43%) |
May 07, 2015 | 23.57 | 23.97 | 23.57 | 23.91 | 1,220,769 | +0.30(+1.27%) |
May 06, 2015 | 23.56 | 23.64 | 23.42 | 23.60 | 1,064,036 | +0.15(+0.66%) |
May 05, 2015 | 23.68 | 23.77 | 23.44 | 23.45 | 1,668,294 | -0.33(-1.41%) |
May 04, 2015 | 24.01 | 24.07 | 23.76 | 23.78 | 1,681,401 | -0.23(-0.96%) |
May 01, 2015 | 23.82 | 24.13 | 23.81 | 24.02 | 2,045,399 | +0.26(+1.08%) |
Apr 30, 2015 | 23.90 | 24.37 | 23.55 | 23.76 | 2,005,080 | -0.02(-0.07%) |
Apr 29, 2015 | 23.90 | 23.90 | 23.47 | 23.78 | 1,751,938 | -0.24(-1.00%) |
Apr 28, 2015 | 23.97 | 24.15 | 23.74 | 24.02 | 834,065 | -0.02(-0.07%) |
Apr 27, 2015 | 24.03 | 24.10 | 23.77 | 24.03 | 1,653,047 | +0.07(+0.29%) |
Apr 24, 2015 | 24.12 | 24.15 | 23.90 | 23.97 | 1,058,804 | -0.15(-0.61%) |
Apr 23, 2015 | 24.15 | 24.35 | 24.09 | 24.11 | 1,809,245 | -0.10(-0.43%) |
Apr 22, 2015 | 23.62 | 24.21 | 23.46 | 24.21 | 3,315,533 | +0.58(+2.47%) |
Apr 21, 2015 | 23.54 | 23.65 | 23.40 | 23.63 | 1,742,802 | +0.21(+0.92%) |
Apr 20, 2015 | 23.21 | 23.48 | 23.04 | 23.42 | 1,527,951 | +0.35(+1.53%) |
Apr 17, 2015 | 23.14 | 23.21 | 22.83 | 23.06 | 805,085 | -0.21(-0.89%) |
Apr 16, 2015 | 23.07 | 23.30 | 22.98 | 23.27 | 1,120,695 | +0.11(+0.48%) |
Apr 15, 2015 | 22.91 | 23.22 | 22.88 | 23.16 | 1,563,359 | +0.33(+1.43%) |
Apr 14, 2015 | 23.07 | 23.15 | 22.76 | 22.83 | 953,270 | -0.29(-1.26%) |
Apr 13, 2015 | 22.83 | 23.18 | 22.82 | 23.12 | 1,116,083 | +0.21(+0.94%) |
Apr 10, 2015 | 22.75 | 22.93 | 22.72 | 22.91 | 863,876 | +0.17(+0.75%) |
Apr 09, 2015 | 22.70 | 22.91 | 22.68 | 22.74 | 768,498 | -0.01(-0.04%) |
Apr 08, 2015 | 22.77 | 22.87 | 22.64 | 22.75 | 1,490,457 | -0.02(-0.08%) |
Apr 07, 2015 | 23.06 | 23.12 | 22.75 | 22.76 | 858,062 | -0.30(-1.30%) |
Apr 06, 2015 | 22.83 | 23.11 | 22.81 | 23.06 | 2,311,811 | +0.09(+0.37%) |
Apr 02, 2015 | 22.57 | 22.98 | 22.98 | 22.98 | 1,218,152 | +0.45(+1.98%) |
Apr 01, 2015 | 22.36 | 22.55 | 22.21 | 22.53 | 1,407,702 | +0.17(+0.77%) |
Mar 31, 2015 | 22.65 | 22.72 | 22.35 | 22.36 | 2,570,756 | -0.53(-2.32%) |
Mar 30, 2015 | 23.12 | 23.20 | 22.87 | 22.89 | 1,125,102 | -0.08(-0.34%) |
Mar 27, 2015 | 22.58 | 22.99 | 22.56 | 22.97 | 889,168 | +0.41(+1.83%) |
Mar 26, 2015 | 22.70 | 22.80 | 22.39 | 22.56 | 1,241,682 | -0.15(-0.64%) |
Mar 25, 2015 | 23.18 | 23.19 | 22.69 | 22.70 | 2,562,451 | -0.51(-2.18%) |
Mar 24, 2015 | 23.10 | 23.33 | 23.04 | 23.21 | 1,433,032 | +0.13(+0.56%) |
Mar 23, 2015 | 22.95 | 23.19 | 22.92 | 23.08 | 1,265,054 | +0.09(+0.41%) |
Mar 20, 2015 | 22.88 | 23.01 | 22.76 | 22.99 | 1,876,193 | +0.23(+1.02%) |
Mar 19, 2015 | 22.65 | 22.88 | 22.53 | 22.75 | 1,136,104 | +0.08(+0.34%) |
Mar 18, 2015 | 22.29 | 22.85 | 22.23 | 22.68 | 1,994,611 | +0.39(+1.73%) |
Mar 17, 2015 | 22.18 | 22.34 | 22.04 | 22.29 | 926,892 | +0.07(+0.31%) |
Mar 16, 2015 | 21.95 | 22.25 | 21.93 | 22.22 | 1,303,720 | +0.36(+1.65%) |
Mar 13, 2015 | 21.72 | 21.90 | 21.68 | 21.86 | 1,044,000 | +0.11(+0.51%) |
Mar 12, 2015 | 21.76 | 21.85 | 21.68 | 21.75 | 1,036,536 | +0.19(+0.88%) |
Mar 11, 2015 | 21.25 | 21.60 | 21.25 | 21.56 | 1,359,242 | +0.34(+1.61%) |
Mar 10, 2015 | 21.38 | 21.41 | 21.15 | 21.22 | 2,294,061 | -0.35(-1.63%) |
Mar 09, 2015 | 21.60 | 21.68 | 21.51 | 21.57 | 1,204,806 | +0.02(+0.08%) |
Mar 06, 2015 | 21.54 | 21.62 | 21.38 | 21.55 | 1,431,641 | -0.06(-0.28%) |
Mar 05, 2015 | 21.60 | 21.70 | 21.54 | 21.61 | 602,648 | +0.01(+0.04%) |
Mar 04, 2015 | 21.49 | 21.69 | 21.48 | 21.60 | 911,793 | +0.03(+0.12%) |
Mar 03, 2015 | 21.60 | 21.63 | 21.45 | 21.58 | 1,086,434 | -0.09(-0.39%) |