Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.56 | 23.62 | 23.08 | 23.49 | 1,388,449 | -0.09(-0.38%) |
May 28, 2015 | 23.26 | 23.82 | 23.23 | 23.58 | 1,484,043 | +0.41(+1.77%) |
May 27, 2015 | 22.77 | 23.27 | 22.63 | 23.17 | 1,008,250 | +0.48(+2.13%) |
May 26, 2015 | 22.43 | 22.69 | 22.35 | 22.69 | 1,141,062 | +0.11(+0.47%) |
May 22, 2015 | 22.75 | 22.58 | 22.58 | 22.58 | 750,803 | -0.16(-0.72%) |
May 21, 2015 | 22.70 | 22.87 | 22.58 | 22.74 | 490,460 | -0.01(-0.06%) |
May 20, 2015 | 22.80 | 22.92 | 22.55 | 22.76 | 698,438 | +0.06(+0.25%) |
May 19, 2015 | 23.06 | 23.09 | 22.57 | 22.70 | 1,198,443 | -0.30(-1.32%) |
May 18, 2015 | 22.69 | 23.13 | 22.58 | 23.01 | 819,127 | +0.32(+1.40%) |
May 15, 2015 | 22.78 | 22.90 | 22.48 | 22.69 | 1,059,150 | -0.04(-0.18%) |
May 14, 2015 | 22.40 | 22.74 | 22.21 | 22.73 | 1,023,385 | +0.48(+2.15%) |
May 13, 2015 | 21.81 | 22.34 | 21.81 | 22.25 | 1,352,681 | +0.45(+2.05%) |
May 12, 2015 | 21.47 | 21.95 | 21.19 | 21.80 | 998,186 | +0.12(+0.56%) |
May 11, 2015 | 21.69 | 21.90 | 21.65 | 21.68 | 949,808 | +0.02(+0.09%) |
May 08, 2015 | 22.13 | 22.20 | 21.55 | 21.66 | 1,260,456 | -0.21(-0.98%) |
May 07, 2015 | 21.54 | 21.91 | 21.44 | 21.88 | 1,366,224 | +0.34(+1.60%) |
May 06, 2015 | 21.34 | 21.55 | 21.20 | 21.53 | 1,556,771 | +0.34(+1.58%) |
May 05, 2015 | 22.28 | 22.66 | 20.88 | 21.20 | 4,853,981 | -0.68(-3.13%) |
May 04, 2015 | 21.38 | 22.12 | 21.10 | 21.88 | 3,114,202 | +0.50(+2.35%) |
May 01, 2015 | 20.91 | 21.47 | 20.90 | 21.38 | 1,254,456 | +0.48(+2.32%) |
Apr 30, 2015 | 21.59 | 21.78 | 20.87 | 20.90 | 1,521,222 | -0.86(-3.94%) |
Apr 29, 2015 | 22.17 | 22.28 | 21.66 | 21.75 | 1,028,682 | -0.50(-2.26%) |
Apr 28, 2015 | 21.87 | 22.30 | 21.69 | 22.26 | 1,056,910 | +0.36(+1.66%) |
Apr 27, 2015 | 22.16 | 22.48 | 21.79 | 21.89 | 1,020,328 | -0.22(-0.99%) |
Apr 24, 2015 | 22.58 | 22.71 | 22.01 | 22.11 | 892,594 | -0.36(-1.62%) |
Apr 23, 2015 | 22.53 | 22.54 | 21.90 | 22.47 | 1,897,864 | -1.09(-4.62%) |
Apr 22, 2015 | 23.37 | 23.64 | 22.95 | 23.56 | 805,877 | +0.22(+0.96%) |
Apr 21, 2015 | 23.43 | 23.43 | 23.17 | 23.34 | 1,021,915 | -0.03(-0.14%) |
Apr 20, 2015 | 23.49 | 23.69 | 23.29 | 23.37 | 993,163 | +0.06(+0.26%) |
Apr 17, 2015 | 23.68 | 23.70 | 23.17 | 23.31 | 868,693 | -0.57(-2.38%) |
Apr 16, 2015 | 23.91 | 24.06 | 23.77 | 23.88 | 432,258 | -0.05(-0.19%) |
Apr 15, 2015 | 23.95 | 24.13 | 23.86 | 23.93 | 873,533 | +0.10(+0.41%) |
Apr 14, 2015 | 23.98 | 24.06 | 23.51 | 23.83 | 846,788 | -0.20(-0.81%) |
Apr 13, 2015 | 23.93 | 24.43 | 23.92 | 24.02 | 753,248 | +0.07(+0.29%) |
Apr 10, 2015 | 23.99 | 24.07 | 23.79 | 23.95 | 936,803 | +0.07(+0.27%) |
Apr 09, 2015 | 23.82 | 23.95 | 23.41 | 23.89 | 740,462 | +0.10(+0.43%) |
Apr 08, 2015 | 23.69 | 23.80 | 23.52 | 23.79 | 1,075,002 | +0.12(+0.49%) |
Apr 07, 2015 | 24.07 | 24.11 | 23.62 | 23.67 | 1,036,768 | -0.34(-1.42%) |
Apr 06, 2015 | 23.30 | 24.02 | 23.24 | 24.01 | 1,473,399 | +0.51(+2.16%) |
Apr 02, 2015 | 22.75 | 23.50 | 23.50 | 23.50 | 1,155,743 | +0.78(+3.44%) |
Apr 01, 2015 | 23.06 | 23.06 | 22.52 | 22.72 | 1,023,784 | -0.36(-1.57%) |
Mar 31, 2015 | 23.12 | 23.12 | 22.88 | 23.08 | 834,887 | -0.13(-0.54%) |
Mar 30, 2015 | 22.78 | 23.25 | 22.78 | 23.21 | 931,606 | +0.56(+2.47%) |
Mar 27, 2015 | 22.22 | 22.74 | 22.07 | 22.65 | 930,794 | +0.39(+1.76%) |
Mar 26, 2015 | 22.09 | 22.35 | 21.88 | 22.26 | 738,780 | +0.00(+0.00%) |
Mar 25, 2015 | 23.25 | 23.25 | 22.25 | 22.26 | 1,038,517 | -0.63(-2.77%) |
Mar 24, 2015 | 22.63 | 22.93 | 22.57 | 22.89 | 1,400,580 | +0.29(+1.28%) |
Mar 23, 2015 | 23.21 | 23.21 | 22.50 | 22.60 | 2,129,223 | -0.54(-2.31%) |
Mar 20, 2015 | 23.27 | 23.28 | 23.11 | 23.14 | 2,297,528 | +0.04(+0.16%) |
Mar 19, 2015 | 22.89 | 23.18 | 22.72 | 23.10 | 1,073,324 | +0.23(+1.02%) |
Mar 18, 2015 | 22.76 | 23.03 | 22.50 | 22.87 | 1,675,591 | +0.08(+0.35%) |
Mar 17, 2015 | 23.09 | 23.13 | 22.54 | 22.79 | 1,210,280 | -0.30(-1.29%) |
Mar 16, 2015 | 22.69 | 23.15 | 22.69 | 23.09 | 1,154,755 | +0.47(+2.06%) |
Mar 13, 2015 | 22.56 | 22.70 | 22.33 | 22.62 | 1,071,567 | +0.09(+0.39%) |
Mar 12, 2015 | 22.17 | 22.56 | 22.01 | 22.53 | 1,425,064 | +0.45(+2.02%) |
Mar 11, 2015 | 21.54 | 22.09 | 21.49 | 22.09 | 1,287,777 | +0.56(+2.62%) |
Mar 10, 2015 | 21.37 | 21.70 | 21.27 | 21.52 | 891,879 | -0.14(-0.67%) |
Mar 09, 2015 | 21.60 | 21.83 | 21.30 | 21.67 | 842,723 | +0.18(+0.85%) |
Mar 06, 2015 | 21.88 | 21.98 | 21.44 | 21.49 | 949,552 | -0.49(-2.25%) |
Mar 05, 2015 | 21.57 | 22.01 | 21.37 | 21.98 | 1,318,666 | +0.51(+2.39%) |
Mar 04, 2015 | 21.45 | 21.60 | 21.24 | 21.47 | 1,079,372 | -0.14(-0.65%) |
Mar 03, 2015 | 21.70 | 21.99 | 21.59 | 21.61 | 1,356,537 | -0.28(-1.28%) |