Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.94 | 24.99 | 24.63 | 24.63 | 1,639,540 | -0.34(-1.36%) |
May 28, 2015 | 24.59 | 25.00 | 24.46 | 24.97 | 1,167,394 | +0.29(+1.18%) |
May 27, 2015 | 24.68 | 24.82 | 24.60 | 24.68 | 945,614 | +0.07(+0.28%) |
May 26, 2015 | 24.87 | 24.90 | 24.58 | 24.61 | 895,333 | -0.31(-1.24%) |
May 22, 2015 | 24.97 | 24.92 | 24.92 | 24.92 | 719,700 | -0.06(-0.24%) |
May 21, 2015 | 24.79 | 25.09 | 24.77 | 24.98 | 961,196 | +0.15(+0.60%) |
May 20, 2015 | 24.41 | 25.09 | 24.35 | 24.83 | 1,735,942 | +0.51(+2.10%) |
May 19, 2015 | 24.30 | 24.37 | 24.16 | 24.32 | 730,977 | +0.06(+0.25%) |
May 18, 2015 | 24.03 | 24.30 | 23.90 | 24.26 | 880,598 | +0.21(+0.87%) |
May 15, 2015 | 24.07 | 24.07 | 23.91 | 24.05 | 989,608 | -0.01(-0.04%) |
May 14, 2015 | 24.08 | 24.09 | 23.80 | 24.06 | 1,194,481 | +0.10(+0.42%) |
May 13, 2015 | 24.00 | 24.09 | 23.92 | 23.96 | 754,099 | +0.03(+0.13%) |
May 12, 2015 | 23.85 | 24.03 | 23.61 | 23.93 | 1,229,501 | -0.08(-0.33%) |
May 11, 2015 | 24.08 | 24.09 | 23.89 | 24.01 | 1,775,287 | +0.01(+0.04%) |
May 08, 2015 | 23.60 | 24.10 | 23.42 | 24.00 | 1,926,167 | +0.48(+2.04%) |
May 07, 2015 | 23.48 | 23.57 | 23.27 | 23.52 | 921,903 | +0.03(+0.13%) |
May 06, 2015 | 23.79 | 23.90 | 23.40 | 23.49 | 1,248,984 | -0.28(-1.18%) |
May 05, 2015 | 24.01 | 24.07 | 23.75 | 23.77 | 985,530 | -0.26(-1.08%) |
May 04, 2015 | 23.98 | 24.09 | 23.87 | 24.03 | 1,099,733 | +0.07(+0.29%) |
May 01, 2015 | 23.83 | 23.96 | 23.66 | 23.96 | 942,598 | +0.19(+0.80%) |
Apr 30, 2015 | 23.81 | 24.03 | 23.62 | 23.77 | 1,732,533 | -0.03(-0.13%) |
Apr 29, 2015 | 23.52 | 23.86 | 23.52 | 23.80 | 1,057,012 | +0.20(+0.85%) |
Apr 28, 2015 | 23.22 | 23.62 | 23.09 | 23.60 | 1,017,223 | +0.34(+1.46%) |
Apr 27, 2015 | 23.08 | 23.43 | 23.08 | 23.26 | 1,246,961 | +0.21(+0.91%) |
Apr 24, 2015 | 22.75 | 23.09 | 22.70 | 23.05 | 891,820 | +0.28(+1.23%) |
Apr 23, 2015 | 22.75 | 22.94 | 22.71 | 22.77 | 1,323,317 | +0.06(+0.26%) |
Apr 22, 2015 | 22.80 | 22.91 | 22.60 | 22.71 | 1,498,493 | -0.06(-0.26%) |
Apr 21, 2015 | 22.90 | 22.96 | 22.75 | 22.77 | 1,057,483 | -0.11(-0.48%) |
Apr 20, 2015 | 22.81 | 23.00 | 22.81 | 22.88 | 1,004,578 | +0.17(+0.75%) |
Apr 17, 2015 | 22.73 | 22.75 | 22.33 | 22.71 | 1,350,283 | -0.18(-0.79%) |
Apr 16, 2015 | 23.08 | 23.08 | 22.78 | 22.89 | 1,153,257 | -0.19(-0.82%) |
Apr 15, 2015 | 23.06 | 23.24 | 23.03 | 23.08 | 1,015,222 | +0.06(+0.26%) |
Apr 14, 2015 | 23.09 | 23.13 | 22.87 | 23.02 | 541,262 | -0.07(-0.30%) |
Apr 13, 2015 | 23.04 | 23.24 | 23.00 | 23.09 | 741,587 | +0.02(+0.09%) |
Apr 10, 2015 | 23.02 | 23.18 | 22.97 | 23.07 | 692,551 | +0.07(+0.30%) |
Apr 09, 2015 | 22.89 | 23.03 | 22.69 | 23.00 | 941,064 | +0.11(+0.48%) |
Apr 08, 2015 | 22.84 | 23.01 | 22.74 | 22.89 | 772,745 | +0.04(+0.18%) |
Apr 07, 2015 | 22.90 | 23.07 | 22.79 | 22.85 | 907,111 | -0.07(-0.31%) |
Apr 06, 2015 | 22.30 | 22.96 | 22.29 | 22.92 | 969,583 | +0.44(+1.96%) |
Apr 02, 2015 | 22.30 | 22.48 | 22.48 | 22.48 | 1,092,100 | +0.18(+0.81%) |
Apr 01, 2015 | 22.27 | 22.44 | 22.22 | 22.30 | 1,251,304 | +0.01(+0.04%) |
Mar 31, 2015 | 22.24 | 22.54 | 22.20 | 22.29 | 1,809,556 | -0.05(-0.22%) |
Mar 30, 2015 | 22.31 | 22.48 | 22.16 | 22.34 | 2,276,507 | +0.17(+0.77%) |
Mar 27, 2015 | 22.20 | 22.30 | 22.08 | 22.17 | 1,630,095 | -0.08(-0.36%) |
Mar 26, 2015 | 22.60 | 22.70 | 22.24 | 22.25 | 1,486,180 | -0.43(-1.90%) |
Mar 25, 2015 | 23.06 | 23.13 | 22.68 | 22.68 | 1,282,441 | -0.37(-1.61%) |
Mar 24, 2015 | 23.24 | 23.34 | 23.02 | 23.05 | 959,853 | -0.20(-0.86%) |
Mar 23, 2015 | 23.03 | 23.44 | 23.02 | 23.25 | 1,333,094 | +0.20(+0.87%) |
Mar 20, 2015 | 23.10 | 23.24 | 22.95 | 23.05 | 2,542,364 | -0.02(-0.09%) |
Mar 19, 2015 | 23.31 | 23.34 | 22.98 | 23.07 | 1,727,008 | -0.31(-1.33%) |
Mar 18, 2015 | 23.07 | 23.47 | 23.00 | 23.38 | 1,641,140 | +0.24(+1.04%) |
Mar 17, 2015 | 23.60 | 23.63 | 22.81 | 23.14 | 2,375,178 | -0.64(-2.69%) |
Mar 16, 2015 | 23.68 | 23.78 | 23.46 | 23.78 | 1,304,862 | +0.19(+0.81%) |
Mar 13, 2015 | 23.53 | 23.61 | 23.29 | 23.59 | 1,633,627 | -0.02(-0.08%) |
Mar 12, 2015 | 23.30 | 23.73 | 23.30 | 23.61 | 1,512,669 | +0.35(+1.50%) |
Mar 11, 2015 | 23.06 | 23.31 | 22.97 | 23.26 | 915,967 | +0.22(+0.95%) |
Mar 10, 2015 | 23.15 | 23.31 | 22.96 | 23.04 | 1,188,548 | -0.36(-1.54%) |
Mar 09, 2015 | 23.39 | 23.51 | 23.24 | 23.40 | 1,130,783 | -0.01(-0.04%) |
Mar 06, 2015 | 23.87 | 24.10 | 23.34 | 23.41 | 1,706,342 | -0.55(-2.30%) |
Mar 05, 2015 | 23.87 | 24.02 | 23.69 | 23.96 | 723,506 | +0.17(+0.71%) |
Mar 04, 2015 | 23.84 | 23.99 | 23.47 | 23.79 | 893,406 | -0.20(-0.83%) |
Mar 03, 2015 | 23.61 | 24.00 | 23.56 | 23.99 | 1,236,701 | +0.29(+1.22%) |