Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.22 | 24.25 | 23.84 | 23.89 | 5,815,195 | -0.41(-1.69%) |
May 28, 2015 | 24.36 | 24.39 | 24.17 | 24.31 | 2,047,187 | -0.05(-0.21%) |
May 27, 2015 | 24.01 | 24.38 | 23.89 | 24.36 | 1,536,018 | +0.43(+1.78%) |
May 26, 2015 | 24.13 | 24.13 | 23.85 | 23.93 | 1,430,617 | -0.21(-0.88%) |
May 22, 2015 | 24.02 | 24.14 | 24.14 | 24.14 | 998,690 | +0.06(+0.24%) |
May 21, 2015 | 24.31 | 24.31 | 23.99 | 24.09 | 1,243,392 | -0.14(-0.58%) |
May 20, 2015 | 24.07 | 24.42 | 24.07 | 24.22 | 1,740,599 | +0.06(+0.24%) |
May 19, 2015 | 24.19 | 24.33 | 24.07 | 24.17 | 2,609,708 | -0.12(-0.48%) |
May 18, 2015 | 24.37 | 24.46 | 24.22 | 24.28 | 1,393,855 | -0.20(-0.81%) |
May 15, 2015 | 24.37 | 24.59 | 24.37 | 24.48 | 1,449,870 | +0.20(+0.82%) |
May 14, 2015 | 23.98 | 24.31 | 23.97 | 24.28 | 1,637,397 | +0.40(+1.69%) |
May 13, 2015 | 24.36 | 24.57 | 23.83 | 23.88 | 1,726,538 | -0.37(-1.54%) |
May 12, 2015 | 23.93 | 24.33 | 23.71 | 24.25 | 1,182,687 | +0.17(+0.70%) |
May 11, 2015 | 24.55 | 24.68 | 24.02 | 24.09 | 2,147,619 | -0.54(-2.18%) |
May 08, 2015 | 24.57 | 24.92 | 24.53 | 24.62 | 2,066,406 | +0.40(+1.64%) |
May 07, 2015 | 23.77 | 24.31 | 23.72 | 24.22 | 2,132,632 | +0.54(+2.29%) |
May 06, 2015 | 23.72 | 23.89 | 23.57 | 23.68 | 2,499,904 | -0.01(-0.03%) |
May 05, 2015 | 24.31 | 24.36 | 23.58 | 23.69 | 2,259,921 | -0.68(-2.77%) |
May 04, 2015 | 24.42 | 24.72 | 24.31 | 24.36 | 2,035,897 | +0.18(+0.76%) |
May 01, 2015 | 24.09 | 24.53 | 24.04 | 24.18 | 2,421,623 | +0.13(+0.55%) |
Apr 30, 2015 | 24.47 | 24.56 | 23.85 | 24.05 | 4,702,333 | -0.48(-1.97%) |
Apr 29, 2015 | 24.56 | 24.80 | 24.24 | 24.53 | 3,399,656 | -0.31(-1.24%) |
Apr 28, 2015 | 24.81 | 24.96 | 24.62 | 24.84 | 2,825,273 | +0.15(+0.59%) |
Apr 27, 2015 | 24.68 | 24.80 | 24.55 | 24.69 | 2,877,932 | +0.10(+0.42%) |
Apr 24, 2015 | 24.44 | 24.74 | 24.37 | 24.59 | 2,154,169 | +0.12(+0.51%) |
Apr 23, 2015 | 24.33 | 24.52 | 24.26 | 24.47 | 1,450,265 | +0.11(+0.45%) |
Apr 22, 2015 | 24.04 | 24.51 | 24.02 | 24.36 | 1,705,246 | +0.34(+1.41%) |
Apr 21, 2015 | 24.00 | 24.21 | 23.96 | 24.02 | 1,085,454 | +0.12(+0.52%) |
Apr 20, 2015 | 23.96 | 24.03 | 23.78 | 23.89 | 1,321,690 | -0.01(-0.06%) |
Apr 17, 2015 | 23.81 | 23.98 | 23.67 | 23.91 | 1,484,437 | -0.01(-0.03%) |
Apr 16, 2015 | 23.70 | 24.03 | 23.62 | 23.92 | 1,174,287 | +0.17(+0.71%) |
Apr 15, 2015 | 24.05 | 24.20 | 23.74 | 23.75 | 1,568,532 | -0.26(-1.10%) |
Apr 14, 2015 | 23.94 | 24.27 | 23.91 | 24.01 | 1,751,247 | +0.18(+0.76%) |
Apr 13, 2015 | 23.97 | 24.09 | 23.83 | 23.83 | 1,937,438 | -0.17(-0.73%) |
Apr 10, 2015 | 24.09 | 24.28 | 23.95 | 24.00 | 1,619,092 | +0.06(+0.24%) |
Apr 09, 2015 | 24.56 | 24.66 | 23.84 | 23.95 | 1,596,574 | -0.71(-2.86%) |
Apr 08, 2015 | 24.49 | 24.70 | 24.45 | 24.65 | 1,592,831 | +0.17(+0.71%) |
Apr 07, 2015 | 24.83 | 24.87 | 24.46 | 24.48 | 1,656,205 | -0.39(-1.55%) |
Apr 06, 2015 | 24.81 | 25.00 | 24.77 | 24.86 | 2,576,194 | +0.14(+0.56%) |
Apr 02, 2015 | 24.53 | 24.73 | 24.73 | 24.73 | 1,805,144 | +0.18(+0.74%) |
Apr 01, 2015 | 24.76 | 24.84 | 24.39 | 24.54 | 1,991,665 | -0.22(-0.88%) |
Mar 31, 2015 | 24.99 | 25.21 | 24.75 | 24.76 | 2,689,415 | -0.27(-1.08%) |
Mar 30, 2015 | 24.81 | 25.05 | 24.60 | 25.03 | 2,262,253 | +0.36(+1.44%) |
Mar 27, 2015 | 24.59 | 24.85 | 24.52 | 24.67 | 2,888,075 | +0.10(+0.41%) |
Mar 26, 2015 | 24.68 | 24.82 | 24.49 | 24.57 | 1,540,809 | -0.12(-0.50%) |
Mar 25, 2015 | 25.35 | 25.39 | 24.67 | 24.70 | 1,623,037 | -0.59(-2.33%) |
Mar 24, 2015 | 25.58 | 25.66 | 25.28 | 25.29 | 2,190,182 | -0.34(-1.33%) |
Mar 23, 2015 | 25.58 | 25.83 | 25.48 | 25.63 | 1,841,133 | +0.04(+0.17%) |
Mar 20, 2015 | 25.10 | 25.62 | 25.00 | 25.58 | 5,442,961 | +0.66(+2.66%) |
Mar 19, 2015 | 24.89 | 25.19 | 24.86 | 24.92 | 2,744,925 | -0.07(-0.26%) |
Mar 18, 2015 | 24.48 | 25.07 | 24.38 | 24.99 | 2,889,718 | +0.50(+2.05%) |
Mar 17, 2015 | 24.46 | 24.57 | 24.32 | 24.49 | 2,544,599 | -0.03(-0.12%) |
Mar 16, 2015 | 24.27 | 24.61 | 24.14 | 24.51 | 2,851,034 | +0.50(+2.09%) |
Mar 13, 2015 | 23.89 | 24.06 | 23.72 | 24.01 | 3,470,830 | +0.18(+0.76%) |
Mar 12, 2015 | 23.36 | 23.87 | 23.33 | 23.83 | 4,077,573 | +0.58(+2.50%) |
Mar 11, 2015 | 23.12 | 23.30 | 23.04 | 23.25 | 2,386,821 | +0.14(+0.60%) |
Mar 10, 2015 | 23.15 | 23.26 | 23.04 | 23.11 | 5,373,816 | -0.09(-0.41%) |
Mar 09, 2015 | 23.08 | 23.25 | 22.97 | 23.20 | 3,146,161 | +0.21(+0.92%) |
Mar 06, 2015 | 22.99 | 23.02 | 22.85 | 22.99 | 3,893,038 | -0.47(-2.02%) |
Mar 05, 2015 | 23.34 | 23.68 | 23.34 | 23.47 | 2,820,561 | +0.04(+0.16%) |
Mar 04, 2015 | 23.45 | 23.53 | 23.33 | 23.43 | 2,372,293 | -0.01(-0.06%) |
Mar 03, 2015 | 23.44 | 23.53 | 23.26 | 23.44 | 2,220,944 | -0.09(-0.37%) |