Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.43 | 23.58 | 23.26 | 23.42 | 9,770,348 | -0.10(-0.42%) |
May 28, 2015 | 23.63 | 23.68 | 23.38 | 23.52 | 2,331,411 | -0.14(-0.58%) |
May 27, 2015 | 23.54 | 23.74 | 23.45 | 23.66 | 2,178,215 | +0.12(+0.50%) |
May 26, 2015 | 24.14 | 24.14 | 23.51 | 23.54 | 3,720,849 | -0.74(-3.03%) |
May 22, 2015 | 24.52 | 24.28 | 24.28 | 24.28 | 1,296,314 | -0.22(-0.88%) |
May 21, 2015 | 24.52 | 24.59 | 24.35 | 24.49 | 2,143,745 | -0.05(-0.20%) |
May 20, 2015 | 25.05 | 25.14 | 24.34 | 24.54 | 2,239,104 | -0.47(-1.88%) |
May 19, 2015 | 25.30 | 25.37 | 24.92 | 25.01 | 2,096,162 | -0.31(-1.24%) |
May 18, 2015 | 25.24 | 25.38 | 25.14 | 25.33 | 1,654,414 | +0.20(+0.78%) |
May 15, 2015 | 25.28 | 25.46 | 25.07 | 25.13 | 1,801,803 | -0.20(-0.77%) |
May 14, 2015 | 25.64 | 25.84 | 25.04 | 25.33 | 2,404,302 | -0.14(-0.54%) |
May 13, 2015 | 25.43 | 25.87 | 25.27 | 25.46 | 8,017,966 | +2.15(+9.21%) |
May 12, 2015 | 23.54 | 23.62 | 23.28 | 23.32 | 1,476,833 | -0.36(-1.53%) |
May 11, 2015 | 23.79 | 23.96 | 23.61 | 23.68 | 1,802,022 | -0.15(-0.62%) |
May 08, 2015 | 23.85 | 23.92 | 23.59 | 23.83 | 1,528,415 | +0.33(+1.42%) |
May 07, 2015 | 23.54 | 23.61 | 23.29 | 23.49 | 2,025,281 | -0.16(-0.66%) |
May 06, 2015 | 24.11 | 24.21 | 23.39 | 23.65 | 3,057,135 | -0.38(-1.59%) |
May 05, 2015 | 24.32 | 24.56 | 23.99 | 24.03 | 2,686,890 | -0.39(-1.61%) |
May 04, 2015 | 24.04 | 24.65 | 24.01 | 24.42 | 2,896,303 | +0.67(+2.81%) |
May 01, 2015 | 23.56 | 23.88 | 23.53 | 23.76 | 1,832,638 | +0.32(+1.38%) |
Apr 30, 2015 | 23.30 | 23.53 | 23.08 | 23.43 | 4,196,053 | -0.27(-1.16%) |
Apr 29, 2015 | 23.95 | 24.37 | 23.38 | 23.71 | 5,018,915 | -0.93(-3.78%) |
Apr 28, 2015 | 24.00 | 24.67 | 24.00 | 24.64 | 2,440,102 | +0.57(+2.36%) |
Apr 27, 2015 | 24.11 | 24.28 | 23.94 | 24.07 | 1,207,402 | +0.02(+0.08%) |
Apr 24, 2015 | 23.94 | 24.11 | 23.88 | 24.05 | 1,236,512 | +0.15(+0.61%) |
Apr 23, 2015 | 23.75 | 24.02 | 23.68 | 23.90 | 1,230,541 | +0.14(+0.58%) |
Apr 22, 2015 | 23.56 | 23.81 | 23.36 | 23.77 | 1,302,391 | +0.25(+1.08%) |
Apr 21, 2015 | 23.80 | 23.85 | 23.42 | 23.51 | 1,857,451 | -0.27(-1.15%) |
Apr 20, 2015 | 23.79 | 23.94 | 23.72 | 23.79 | 1,224,535 | +0.07(+0.29%) |
Apr 17, 2015 | 23.52 | 23.75 | 23.43 | 23.72 | 1,461,947 | +0.00(+0.00%) |
Apr 16, 2015 | 23.85 | 23.91 | 23.51 | 23.72 | 1,365,457 | -0.22(-0.90%) |
Apr 15, 2015 | 23.77 | 24.08 | 23.59 | 23.93 | 1,757,619 | +0.23(+0.95%) |
Apr 14, 2015 | 23.74 | 23.84 | 23.58 | 23.71 | 1,296,866 | -0.03(-0.12%) |
Apr 13, 2015 | 23.78 | 23.87 | 23.59 | 23.74 | 1,287,642 | -0.20(-0.82%) |
Apr 10, 2015 | 24.04 | 24.08 | 23.86 | 23.93 | 1,258,793 | -0.11(-0.45%) |
Apr 09, 2015 | 23.95 | 24.14 | 23.83 | 24.04 | 1,651,418 | +0.04(+0.16%) |
Apr 08, 2015 | 23.62 | 24.19 | 23.57 | 24.00 | 2,414,270 | +0.44(+1.87%) |
Apr 07, 2015 | 23.57 | 23.77 | 23.42 | 23.56 | 2,077,303 | -0.03(-0.12%) |
Apr 06, 2015 | 23.18 | 23.70 | 23.07 | 23.59 | 2,574,350 | +0.52(+2.25%) |
Apr 02, 2015 | 22.95 | 23.07 | 23.07 | 23.07 | 998,381 | +0.17(+0.73%) |
Apr 01, 2015 | 22.87 | 22.93 | 22.64 | 22.90 | 1,318,654 | +0.05(+0.21%) |
Mar 31, 2015 | 22.76 | 22.89 | 22.48 | 22.86 | 1,944,955 | -0.20(-0.85%) |
Mar 30, 2015 | 22.89 | 23.13 | 22.85 | 23.05 | 1,516,738 | +0.33(+1.47%) |
Mar 27, 2015 | 22.75 | 22.80 | 22.49 | 22.72 | 1,460,446 | -0.01(-0.04%) |
Mar 26, 2015 | 22.71 | 22.81 | 22.52 | 22.73 | 1,519,335 | -0.01(-0.04%) |
Mar 25, 2015 | 23.19 | 23.19 | 22.74 | 22.74 | 1,392,564 | -0.47(-2.03%) |
Mar 24, 2015 | 23.06 | 23.29 | 22.87 | 23.21 | 1,006,703 | +0.11(+0.47%) |
Mar 23, 2015 | 23.09 | 23.35 | 23.06 | 23.10 | 1,266,705 | +0.01(+0.04%) |
Mar 20, 2015 | 22.99 | 23.12 | 22.80 | 23.09 | 1,832,899 | +0.18(+0.77%) |
Mar 19, 2015 | 23.29 | 23.37 | 22.79 | 22.91 | 2,046,779 | -0.58(-2.46%) |
Mar 18, 2015 | 22.77 | 23.63 | 22.75 | 23.49 | 1,818,125 | +0.62(+2.70%) |
Mar 17, 2015 | 22.69 | 22.98 | 22.59 | 22.88 | 1,311,879 | +0.14(+0.60%) |
Mar 16, 2015 | 22.52 | 22.77 | 22.33 | 22.74 | 2,394,554 | +0.34(+1.53%) |
Mar 13, 2015 | 22.63 | 22.72 | 22.21 | 22.39 | 2,229,663 | -0.38(-1.68%) |
Mar 12, 2015 | 22.69 | 23.03 | 22.62 | 22.78 | 1,439,699 | +0.00(+0.00%) |
Mar 11, 2015 | 22.91 | 22.97 | 22.67 | 22.78 | 1,558,929 | -0.11(-0.47%) |
Mar 10, 2015 | 23.01 | 23.07 | 22.69 | 22.89 | 2,283,615 | -0.41(-1.77%) |
Mar 09, 2015 | 23.51 | 23.65 | 23.07 | 23.30 | 1,894,710 | -0.22(-0.92%) |
Mar 06, 2015 | 24.00 | 24.00 | 23.47 | 23.51 | 2,136,194 | -0.58(-2.40%) |
Mar 05, 2015 | 24.69 | 24.73 | 24.04 | 24.09 | 1,705,821 | -0.52(-2.11%) |
Mar 04, 2015 | 25.19 | 25.31 | 24.56 | 24.61 | 2,443,542 | -0.70(-2.75%) |
Mar 03, 2015 | 25.35 | 25.37 | 25.07 | 25.31 | 890,915 | -0.17(-0.65%) |