Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.02 | 23.07 | 22.98 | 23.02 | 1,162,186 | +0.04(+0.17%) |
May 28, 2015 | 22.96 | 23.01 | 22.82 | 22.98 | 847,544 | +0.02(+0.09%) |
May 27, 2015 | 22.94 | 23.00 | 22.91 | 22.96 | 894,613 | +0.00(+0.00%) |
May 26, 2015 | 22.96 | 23.02 | 22.93 | 22.96 | 1,705,532 | -0.34(-1.46%) |
May 22, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 638,550 | -0.02(-0.09%) |
May 21, 2015 | 23.28 | 23.38 | 23.28 | 23.32 | 1,082,146 | -0.08(-0.34%) |
May 20, 2015 | 23.40 | 23.47 | 23.34 | 23.40 | 1,351,411 | +0.04(+0.17%) |
May 19, 2015 | 23.52 | 23.53 | 23.32 | 23.36 | 971,825 | -0.32(-1.35%) |
May 18, 2015 | 23.74 | 23.78 | 23.64 | 23.68 | 944,824 | +0.00(+0.00%) |
May 15, 2015 | 23.56 | 23.72 | 23.52 | 23.68 | 727,015 | +0.06(+0.25%) |
May 14, 2015 | 23.64 | 23.74 | 23.60 | 23.62 | 928,702 | +0.14(+0.60%) |
May 13, 2015 | 23.32 | 23.58 | 23.32 | 23.48 | 1,373,367 | +0.40(+1.73%) |
May 12, 2015 | 23.02 | 23.12 | 23.00 | 23.08 | 510,371 | +0.20(+0.87%) |
May 11, 2015 | 23.00 | 23.03 | 22.80 | 22.88 | 760,708 | -0.12(-0.52%) |
May 08, 2015 | 23.06 | 23.06 | 22.90 | 23.00 | 571,582 | +0.12(+0.52%) |
May 07, 2015 | 22.96 | 22.99 | 22.84 | 22.88 | 584,909 | -0.18(-0.78%) |
May 06, 2015 | 23.12 | 23.14 | 22.99 | 23.06 | 728,038 | +0.00(+0.00%) |
May 05, 2015 | 23.16 | 23.21 | 23.06 | 23.06 | 1,597,430 | +0.08(+0.35%) |
May 04, 2015 | 23.02 | 23.07 | 22.96 | 22.98 | 695,666 | +0.20(+0.88%) |
May 01, 2015 | 22.66 | 22.82 | 22.62 | 22.78 | 961,119 | -0.10(-0.44%) |
Apr 30, 2015 | 22.96 | 22.96 | 22.76 | 22.88 | 1,193,336 | -0.40(-1.72%) |
Apr 29, 2015 | 23.38 | 23.46 | 23.23 | 23.28 | 725,332 | -0.18(-0.77%) |
Apr 28, 2015 | 23.24 | 23.50 | 23.24 | 23.46 | 1,152,555 | +0.20(+0.86%) |
Apr 27, 2015 | 22.94 | 23.35 | 22.92 | 23.26 | 811,898 | +0.46(+2.02%) |
Apr 24, 2015 | 22.98 | 23.00 | 22.72 | 22.80 | 788,544 | -0.32(-1.38%) |
Apr 23, 2015 | 22.96 | 23.18 | 22.94 | 23.12 | 1,112,614 | +0.16(+0.70%) |
Apr 22, 2015 | 23.16 | 23.18 | 22.93 | 22.96 | 677,276 | -0.30(-1.29%) |
Apr 21, 2015 | 23.12 | 23.30 | 23.10 | 23.26 | 977,511 | +0.14(+0.61%) |
Apr 20, 2015 | 23.16 | 23.18 | 23.04 | 23.12 | 881,722 | -0.16(-0.69%) |
Apr 17, 2015 | 23.28 | 23.34 | 23.24 | 23.28 | 605,909 | +0.08(+0.34%) |
Apr 16, 2015 | 23.30 | 23.32 | 23.12 | 23.20 | 752,399 | -0.06(-0.26%) |
Apr 15, 2015 | 23.14 | 23.30 | 23.07 | 23.26 | 764,258 | +0.20(+0.87%) |
Apr 14, 2015 | 23.12 | 23.20 | 23.06 | 23.06 | 687,008 | -0.16(-0.69%) |
Apr 13, 2015 | 23.24 | 23.26 | 23.15 | 23.22 | 1,035,087 | -0.14(-0.60%) |
Apr 10, 2015 | 23.38 | 23.42 | 23.28 | 23.36 | 1,179,021 | +0.24(+1.04%) |
Apr 09, 2015 | 23.14 | 23.16 | 23.08 | 23.12 | 1,002,835 | -0.16(-0.69%) |
Apr 08, 2015 | 23.38 | 23.40 | 23.17 | 23.28 | 1,072,462 | -0.12(-0.51%) |
Apr 07, 2015 | 23.44 | 23.50 | 23.36 | 23.40 | 588,827 | -0.12(-0.51%) |
Apr 06, 2015 | 23.66 | 23.68 | 23.48 | 23.52 | 1,371,244 | +0.28(+1.20%) |
Apr 02, 2015 | 23.28 | 23.24 | 23.24 | 23.24 | 887,400 | -0.06(-0.26%) |
Apr 01, 2015 | 23.09 | 23.38 | 23.08 | 23.30 | 1,044,366 | +0.40(+1.75%) |
Mar 31, 2015 | 22.94 | 23.04 | 22.86 | 22.90 | 931,878 | -0.02(-0.09%) |
Mar 30, 2015 | 22.96 | 22.98 | 22.88 | 22.92 | 1,108,213 | -0.28(-1.21%) |
Mar 27, 2015 | 23.22 | 23.25 | 23.06 | 23.20 | 1,118,639 | -0.10(-0.43%) |
Mar 26, 2015 | 23.34 | 23.36 | 23.24 | 23.30 | 1,410,735 | +0.18(+0.78%) |
Mar 25, 2015 | 23.22 | 23.22 | 23.12 | 23.12 | 959,748 | +0.02(+0.09%) |
Mar 24, 2015 | 23.04 | 23.12 | 22.94 | 23.10 | 686,660 | +0.08(+0.35%) |
Mar 23, 2015 | 22.90 | 23.06 | 22.88 | 23.02 | 923,515 | +0.14(+0.61%) |
Mar 20, 2015 | 22.72 | 22.98 | 22.72 | 22.88 | 1,010,838 | +0.26(+1.15%) |
Mar 19, 2015 | 22.56 | 22.69 | 22.48 | 22.62 | 870,512 | -0.02(-0.09%) |
Mar 18, 2015 | 22.24 | 22.75 | 22.18 | 22.64 | 4,566,647 | +0.44(+1.98%) |
Mar 17, 2015 | 22.16 | 22.44 | 22.12 | 22.20 | 1,613,161 | -0.14(-0.63%) |
Mar 16, 2015 | 22.40 | 22.42 | 22.26 | 22.34 | 816,474 | +0.00(+0.00%) |
Mar 13, 2015 | 22.38 | 22.43 | 22.28 | 22.34 | 822,429 | +0.04(+0.18%) |
Mar 12, 2015 | 22.40 | 22.42 | 22.22 | 22.30 | 2,771,600 | -0.02(-0.09%) |
Mar 11, 2015 | 22.40 | 22.44 | 22.20 | 22.32 | 1,810,248 | -0.12(-0.53%) |
Mar 10, 2015 | 22.60 | 22.64 | 22.42 | 22.44 | 1,442,421 | -0.12(-0.53%) |
Mar 09, 2015 | 22.66 | 22.70 | 22.54 | 22.56 | 2,085,673 | +0.00(+0.00%) |
Mar 06, 2015 | 22.82 | 22.84 | 22.52 | 22.56 | 5,090,460 | -0.64(-2.76%) |
Mar 05, 2015 | 23.26 | 23.40 | 23.14 | 23.20 | 711,584 | +0.00(+0.00%) |
Mar 04, 2015 | 23.32 | 23.28 | 23.20 | 23.20 | 962,180 | -0.08(-0.34%) |
Mar 03, 2015 | 23.38 | 23.50 | 23.24 | 23.28 | 1,192,300 | -0.02(-0.09%) |