Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.23 | 23.28 | 23.10 | 23.14 | 242,670 | -0.17(-0.73%) |
May 28, 2015 | 23.26 | 23.33 | 23.09 | 23.31 | 1,396,315 | -0.07(-0.32%) |
May 27, 2015 | 23.31 | 23.40 | 23.22 | 23.38 | 296,652 | +0.09(+0.38%) |
May 26, 2015 | 23.58 | 23.58 | 23.25 | 23.29 | 222,060 | -0.45(-1.90%) |
May 22, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 219,084 | -0.18(-0.74%) |
May 21, 2015 | 23.89 | 23.95 | 23.77 | 23.92 | 128,246 | +0.12(+0.50%) |
May 20, 2015 | 23.71 | 23.89 | 23.71 | 23.80 | 196,384 | +0.09(+0.37%) |
May 19, 2015 | 23.88 | 23.88 | 23.68 | 23.71 | 264,061 | -0.32(-1.32%) |
May 18, 2015 | 24.03 | 24.10 | 24.02 | 24.03 | 175,100 | -0.15(-0.61%) |
May 15, 2015 | 23.98 | 24.21 | 23.98 | 24.18 | 293,694 | +0.00(+0.00%) |
May 14, 2015 | 24.14 | 24.26 | 24.10 | 24.18 | 269,517 | +0.13(+0.55%) |
May 13, 2015 | 24.05 | 24.19 | 24.04 | 24.05 | 294,234 | +0.09(+0.37%) |
May 12, 2015 | 23.87 | 24.02 | 23.79 | 23.96 | 224,795 | +0.05(+0.22%) |
May 11, 2015 | 23.97 | 24.06 | 23.85 | 23.91 | 190,555 | -0.13(-0.55%) |
May 08, 2015 | 23.94 | 24.08 | 23.90 | 24.04 | 271,479 | +0.46(+1.94%) |
May 07, 2015 | 23.52 | 23.58 | 23.31 | 23.58 | 167,982 | -0.04(-0.16%) |
May 06, 2015 | 23.87 | 23.87 | 23.57 | 23.62 | 300,422 | -0.06(-0.25%) |
May 05, 2015 | 23.89 | 24.01 | 23.65 | 23.68 | 370,241 | -0.19(-0.80%) |
May 04, 2015 | 23.97 | 23.97 | 23.83 | 23.87 | 367,388 | -0.02(-0.09%) |
May 01, 2015 | 23.71 | 23.89 | 23.63 | 23.89 | 475,239 | +0.35(+1.51%) |
Apr 30, 2015 | 23.63 | 23.63 | 23.48 | 23.54 | 465,721 | -0.26(-1.09%) |
Apr 29, 2015 | 23.65 | 23.82 | 23.63 | 23.80 | 233,914 | -0.03(-0.12%) |
Apr 28, 2015 | 23.65 | 23.82 | 23.65 | 23.82 | 152,065 | +0.18(+0.75%) |
Apr 27, 2015 | 23.77 | 23.77 | 23.62 | 23.65 | 171,576 | +0.11(+0.47%) |
Apr 24, 2015 | 23.50 | 23.61 | 23.47 | 23.54 | 281,817 | +0.12(+0.50%) |
Apr 23, 2015 | 23.16 | 23.47 | 23.15 | 23.42 | 296,315 | +0.32(+1.38%) |
Apr 22, 2015 | 23.08 | 23.12 | 22.92 | 23.10 | 206,065 | +0.04(+0.19%) |
Apr 21, 2015 | 23.17 | 23.17 | 23.03 | 23.06 | 210,175 | -0.10(-0.45%) |
Apr 20, 2015 | 23.17 | 23.27 | 23.12 | 23.16 | 349,948 | +0.04(+0.19%) |
Apr 17, 2015 | 23.10 | 23.20 | 23.03 | 23.12 | 268,077 | -0.29(-1.23%) |
Apr 16, 2015 | 23.35 | 23.50 | 23.24 | 23.40 | 209,858 | +0.10(+0.41%) |
Apr 15, 2015 | 23.10 | 23.37 | 23.10 | 23.31 | 401,074 | +0.37(+1.61%) |
Apr 14, 2015 | 22.85 | 22.98 | 22.84 | 22.94 | 376,290 | +0.27(+1.17%) |
Apr 13, 2015 | 22.78 | 22.82 | 22.65 | 22.67 | 273,398 | -0.14(-0.62%) |
Apr 10, 2015 | 22.78 | 22.86 | 22.78 | 22.81 | 279,327 | +0.03(+0.13%) |
Apr 09, 2015 | 22.76 | 22.81 | 22.69 | 22.78 | 170,231 | +0.04(+0.16%) |
Apr 08, 2015 | 22.91 | 23.02 | 22.70 | 22.75 | 322,880 | +0.07(+0.29%) |
Apr 07, 2015 | 22.65 | 22.80 | 22.63 | 22.68 | 261,023 | +0.08(+0.36%) |
Apr 06, 2015 | 22.32 | 22.69 | 22.32 | 22.60 | 298,508 | +0.30(+1.33%) |
Apr 02, 2015 | 22.21 | 22.30 | 22.30 | 22.30 | 404,068 | +0.10(+0.43%) |
Apr 01, 2015 | 22.17 | 22.27 | 22.10 | 22.21 | 628,906 | +0.16(+0.72%) |
Mar 31, 2015 | 22.04 | 22.19 | 22.03 | 22.05 | 696,109 | -0.29(-1.31%) |
Mar 30, 2015 | 22.14 | 22.39 | 22.14 | 22.34 | 410,253 | +0.20(+0.90%) |
Mar 27, 2015 | 22.24 | 22.24 | 22.11 | 22.14 | 229,470 | -0.19(-0.86%) |
Mar 26, 2015 | 22.44 | 22.54 | 22.28 | 22.33 | 583,073 | -0.13(-0.59%) |
Mar 25, 2015 | 22.58 | 22.68 | 22.44 | 22.47 | 253,754 | +0.00(+0.00%) |
Mar 24, 2015 | 22.66 | 22.66 | 22.47 | 22.47 | 359,166 | -0.13(-0.59%) |
Mar 23, 2015 | 22.53 | 22.64 | 22.52 | 22.60 | 262,314 | +0.16(+0.69%) |
Mar 20, 2015 | 22.19 | 22.57 | 22.19 | 22.44 | 326,035 | +0.50(+2.26%) |
Mar 19, 2015 | 22.16 | 22.16 | 21.90 | 21.95 | 131,348 | -0.35(-1.56%) |
Mar 18, 2015 | 21.71 | 22.36 | 21.68 | 22.30 | 268,275 | +0.50(+2.27%) |
Mar 17, 2015 | 21.76 | 21.84 | 21.68 | 21.80 | 297,376 | +0.00(+0.00%) |
Mar 16, 2015 | 21.70 | 21.81 | 21.61 | 21.80 | 240,545 | +0.14(+0.65%) |
Mar 13, 2015 | 21.81 | 21.81 | 21.45 | 21.66 | 213,722 | -0.28(-1.28%) |
Mar 12, 2015 | 22.11 | 22.17 | 21.92 | 21.94 | 1,088,050 | +0.07(+0.31%) |
Mar 11, 2015 | 21.94 | 21.94 | 21.72 | 21.87 | 339,998 | -0.01(-0.07%) |
Mar 10, 2015 | 22.13 | 22.15 | 21.89 | 21.89 | 262,016 | -0.56(-2.50%) |
Mar 09, 2015 | 22.53 | 22.55 | 22.45 | 22.45 | 172,275 | -0.05(-0.23%) |
Mar 06, 2015 | 22.83 | 22.83 | 22.47 | 22.50 | 271,971 | -0.52(-2.28%) |
Mar 05, 2015 | 23.14 | 23.14 | 23.00 | 23.03 | 281,080 | -0.08(-0.35%) |
Mar 04, 2015 | 23.26 | 23.37 | 23.00 | 23.11 | 756,155 | -0.27(-1.14%) |
Mar 03, 2015 | 23.48 | 23.48 | 23.35 | 23.37 | 307,135 | -0.16(-0.66%) |