Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.33 | 24.33 | 24.24 | 24.24 | 3,490,667 | -0.08(-0.33%) |
May 28, 2015 | 24.32 | 24.33 | 24.28 | 24.32 | 2,054,360 | -0.01(-0.05%) |
May 27, 2015 | 24.29 | 24.33 | 24.28 | 24.33 | 1,835,142 | +0.03(+0.13%) |
May 26, 2015 | 24.31 | 24.32 | 24.28 | 24.30 | 2,608,042 | -0.01(-0.03%) |
May 22, 2015 | 24.29 | 24.31 | 24.31 | 24.31 | 2,192,803 | +0.01(+0.05%) |
May 21, 2015 | 24.27 | 24.32 | 24.25 | 24.30 | 2,455,543 | +0.04(+0.18%) |
May 20, 2015 | 24.21 | 24.27 | 24.17 | 24.25 | 2,195,356 | +0.06(+0.25%) |
May 19, 2015 | 24.21 | 24.24 | 24.13 | 24.19 | 3,753,819 | -0.04(-0.18%) |
May 18, 2015 | 24.31 | 24.31 | 24.20 | 24.24 | 2,455,474 | -0.05(-0.23%) |
May 15, 2015 | 24.32 | 24.33 | 24.24 | 24.29 | 3,915,293 | -0.01(-0.03%) |
May 14, 2015 | 24.21 | 24.30 | 24.17 | 24.30 | 8,658,210 | +0.12(+0.48%) |
May 13, 2015 | 24.09 | 24.19 | 24.07 | 24.18 | 16,052,948 | +0.12(+0.48%) |
May 12, 2015 | 23.91 | 24.07 | 23.88 | 24.07 | 4,572,624 | +0.09(+0.36%) |
May 11, 2015 | 24.13 | 24.13 | 23.93 | 23.98 | 5,426,134 | -0.15(-0.63%) |
May 08, 2015 | 24.02 | 24.17 | 24.00 | 24.13 | 5,680,373 | +0.21(+0.87%) |
May 07, 2015 | 23.84 | 23.94 | 23.83 | 23.92 | 9,254,032 | +0.12(+0.51%) |
May 06, 2015 | 24.13 | 24.14 | 23.77 | 23.80 | 13,772,109 | -0.32(-1.31%) |
May 05, 2015 | 24.22 | 24.23 | 24.11 | 24.12 | 3,504,552 | -0.10(-0.40%) |
May 04, 2015 | 24.21 | 24.26 | 24.19 | 24.22 | 4,451,347 | +0.02(+0.08%) |
May 01, 2015 | 24.24 | 24.26 | 24.19 | 24.20 | 3,398,786 | -0.05(-0.19%) |
Apr 30, 2015 | 24.26 | 24.26 | 24.16 | 24.25 | 5,183,104 | -0.02(-0.08%) |
Apr 29, 2015 | 24.27 | 24.29 | 24.23 | 24.26 | 3,375,239 | -0.04(-0.15%) |
Apr 28, 2015 | 24.30 | 24.32 | 24.27 | 24.30 | 2,596,226 | +0.01(+0.05%) |
Apr 27, 2015 | 24.32 | 24.34 | 24.27 | 24.29 | 3,347,842 | -0.02(-0.10%) |
Apr 24, 2015 | 24.31 | 24.34 | 24.29 | 24.31 | 2,542,362 | +0.01(+0.02%) |
Apr 23, 2015 | 24.28 | 24.31 | 24.27 | 24.31 | 2,454,500 | +0.04(+0.15%) |
Apr 22, 2015 | 24.26 | 24.28 | 24.25 | 24.27 | 2,697,327 | +0.01(+0.05%) |
Apr 21, 2015 | 24.22 | 24.27 | 24.22 | 24.26 | 2,473,927 | +0.04(+0.18%) |
Apr 20, 2015 | 24.28 | 24.28 | 24.21 | 24.22 | 5,512,930 | -0.02(-0.08%) |
Apr 17, 2015 | 24.31 | 24.31 | 24.20 | 24.23 | 5,354,806 | -0.09(-0.37%) |
Apr 16, 2015 | 24.36 | 24.37 | 24.31 | 24.32 | 4,792,088 | -0.04(-0.15%) |
Apr 15, 2015 | 24.31 | 24.37 | 24.29 | 24.36 | 3,485,747 | +0.07(+0.27%) |
Apr 14, 2015 | 24.29 | 24.31 | 24.28 | 24.29 | 2,739,922 | +0.02(+0.07%) |
Apr 13, 2015 | 24.30 | 24.31 | 24.26 | 24.28 | 2,201,537 | -0.02(-0.07%) |
Apr 10, 2015 | 24.31 | 24.31 | 24.28 | 24.29 | 2,229,210 | -0.01(-0.03%) |
Apr 09, 2015 | 24.30 | 24.34 | 24.28 | 24.30 | 4,099,281 | -0.01(-0.03%) |
Apr 08, 2015 | 24.27 | 24.31 | 24.26 | 24.31 | 2,660,453 | +0.04(+0.18%) |
Apr 07, 2015 | 24.24 | 24.27 | 24.24 | 24.26 | 2,173,089 | +0.02(+0.08%) |
Apr 06, 2015 | 24.26 | 24.29 | 24.24 | 24.25 | 3,096,474 | -0.02(-0.08%) |
Apr 02, 2015 | 24.25 | 24.26 | 24.26 | 24.26 | 2,228,473 | +0.02(+0.10%) |
Apr 01, 2015 | 24.26 | 24.27 | 24.19 | 24.24 | 4,105,910 | -0.00(-0.01%) |
Mar 31, 2015 | 24.24 | 24.28 | 24.24 | 24.24 | 3,660,494 | +0.00(+0.00%) |
Mar 30, 2015 | 24.25 | 24.28 | 24.21 | 24.24 | 3,289,277 | +0.02(+0.07%) |
Mar 27, 2015 | 24.24 | 24.25 | 24.22 | 24.22 | 2,138,732 | +0.01(+0.03%) |
Mar 26, 2015 | 24.21 | 24.23 | 24.18 | 24.22 | 2,767,863 | -0.01(-0.05%) |
Mar 25, 2015 | 24.25 | 24.28 | 24.21 | 24.23 | 4,070,280 | +0.00(+0.00%) |
Mar 24, 2015 | 24.27 | 24.27 | 24.21 | 24.23 | 2,759,691 | +0.00(+0.00%) |
Mar 23, 2015 | 24.21 | 24.25 | 24.18 | 24.23 | 3,630,730 | +0.02(+0.10%) |
Mar 20, 2015 | 24.15 | 24.22 | 24.12 | 24.21 | 6,198,515 | +0.08(+0.35%) |
Mar 19, 2015 | 24.15 | 24.16 | 24.12 | 24.12 | 3,888,068 | -0.01(-0.05%) |
Mar 18, 2015 | 24.04 | 24.16 | 24.01 | 24.13 | 4,307,633 | +0.09(+0.38%) |
Mar 17, 2015 | 24.04 | 24.05 | 24.01 | 24.04 | 3,946,753 | -0.01(-0.02%) |
Mar 16, 2015 | 24.04 | 24.08 | 24.02 | 24.05 | 3,016,099 | +0.03(+0.13%) |
Mar 13, 2015 | 24.05 | 24.05 | 23.98 | 24.02 | 3,391,492 | -0.01(-0.05%) |
Mar 12, 2015 | 24.07 | 24.12 | 24.02 | 24.03 | 3,083,858 | -0.02(-0.10%) |
Mar 11, 2015 | 24.00 | 24.07 | 23.99 | 24.05 | 2,717,219 | +0.08(+0.33%) |
Mar 10, 2015 | 23.93 | 24.00 | 23.91 | 23.98 | 2,884,800 | +0.04(+0.15%) |
Mar 09, 2015 | 24.01 | 24.04 | 23.91 | 23.94 | 4,844,001 | -0.05(-0.23%) |
Mar 06, 2015 | 24.18 | 24.19 | 23.96 | 23.99 | 8,699,594 | -0.22(-0.90%) |
Mar 05, 2015 | 24.21 | 24.24 | 24.21 | 24.21 | 2,843,019 | +0.01(+0.05%) |
Mar 04, 2015 | 24.19 | 24.22 | 24.16 | 24.20 | 4,259,280 | +0.01(+0.03%) |
Mar 03, 2015 | 24.16 | 24.20 | 24.15 | 24.19 | 3,659,151 | +0.02(+0.10%) |