Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.42 | 23.55 | 23.20 | 23.37 | 290,579 | -0.10(-0.43%) |
May 28, 2015 | 23.42 | 23.57 | 23.14 | 23.47 | 655,175 | +0.04(+0.16%) |
May 27, 2015 | 23.38 | 23.57 | 23.05 | 23.43 | 614,557 | +0.06(+0.28%) |
May 26, 2015 | 24.19 | 24.35 | 23.25 | 23.37 | 732,081 | -0.97(-3.97%) |
May 22, 2015 | 24.74 | 24.33 | 24.33 | 24.33 | 242,171 | -0.40(-1.60%) |
May 21, 2015 | 25.03 | 25.19 | 24.65 | 24.73 | 328,456 | -0.29(-1.14%) |
May 20, 2015 | 24.83 | 25.11 | 24.59 | 25.01 | 642,953 | +0.17(+0.67%) |
May 19, 2015 | 24.70 | 24.95 | 24.57 | 24.85 | 350,700 | +0.20(+0.82%) |
May 18, 2015 | 24.30 | 24.70 | 24.25 | 24.65 | 398,984 | +0.39(+1.59%) |
May 15, 2015 | 24.75 | 24.81 | 24.08 | 24.26 | 486,949 | -0.47(-1.90%) |
May 14, 2015 | 24.92 | 25.04 | 24.65 | 24.73 | 442,699 | +0.05(+0.19%) |
May 13, 2015 | 24.60 | 24.83 | 24.53 | 24.68 | 466,148 | +0.17(+0.71%) |
May 12, 2015 | 24.42 | 24.58 | 24.18 | 24.51 | 620,264 | +0.01(+0.04%) |
May 11, 2015 | 24.38 | 24.66 | 24.34 | 24.50 | 909,679 | +0.17(+0.72%) |
May 08, 2015 | 24.88 | 25.01 | 24.19 | 24.32 | 570,475 | -0.35(-1.42%) |
May 07, 2015 | 24.76 | 24.92 | 24.53 | 24.67 | 403,513 | -0.14(-0.56%) |
May 06, 2015 | 25.05 | 25.18 | 24.35 | 24.81 | 559,371 | -0.11(-0.44%) |
May 05, 2015 | 25.38 | 25.59 | 24.76 | 24.92 | 395,890 | -0.47(-1.85%) |
May 04, 2015 | 25.41 | 25.59 | 25.23 | 25.39 | 391,083 | +0.01(+0.04%) |
May 01, 2015 | 24.91 | 25.45 | 24.79 | 25.38 | 578,247 | +0.60(+2.41%) |
Apr 30, 2015 | 25.62 | 25.85 | 24.70 | 24.78 | 861,978 | -1.23(-4.74%) |
Apr 29, 2015 | 25.95 | 26.14 | 25.80 | 26.02 | 727,353 | -0.09(-0.35%) |
Apr 28, 2015 | 26.07 | 26.56 | 26.00 | 26.11 | 626,112 | -0.01(-0.04%) |
Apr 27, 2015 | 26.66 | 26.85 | 26.01 | 26.12 | 449,308 | -0.52(-1.97%) |
Apr 24, 2015 | 27.05 | 27.11 | 26.62 | 26.64 | 316,033 | -0.43(-1.60%) |
Apr 23, 2015 | 27.18 | 27.36 | 26.96 | 27.07 | 223,919 | -0.21(-0.78%) |
Apr 22, 2015 | 27.19 | 27.42 | 26.80 | 27.28 | 318,762 | +0.08(+0.30%) |
Apr 21, 2015 | 27.37 | 27.50 | 26.74 | 27.20 | 459,941 | -0.02(-0.07%) |
Apr 20, 2015 | 26.30 | 27.29 | 26.23 | 27.22 | 802,408 | +1.09(+4.15%) |
Apr 17, 2015 | 26.23 | 26.33 | 25.85 | 26.14 | 334,596 | -0.29(-1.08%) |
Apr 16, 2015 | 26.64 | 26.72 | 26.39 | 26.42 | 427,550 | -0.25(-0.93%) |
Apr 15, 2015 | 26.76 | 26.80 | 26.59 | 26.67 | 348,159 | +0.05(+0.17%) |
Apr 14, 2015 | 26.67 | 26.81 | 26.35 | 26.62 | 367,769 | -0.09(-0.34%) |
Apr 13, 2015 | 26.59 | 26.87 | 26.56 | 26.71 | 492,749 | +0.07(+0.28%) |
Apr 10, 2015 | 26.83 | 26.93 | 26.58 | 26.64 | 280,348 | -0.09(-0.34%) |
Apr 09, 2015 | 26.95 | 27.09 | 26.53 | 26.73 | 604,429 | -0.26(-0.95%) |
Apr 08, 2015 | 26.95 | 27.18 | 26.85 | 26.99 | 360,664 | +0.05(+0.17%) |
Apr 07, 2015 | 27.07 | 27.16 | 26.93 | 26.94 | 232,199 | -0.13(-0.48%) |
Apr 06, 2015 | 26.54 | 27.08 | 26.44 | 27.07 | 324,720 | +0.29(+1.10%) |
Apr 02, 2015 | 26.75 | 26.78 | 26.78 | 26.78 | 387,451 | +0.10(+0.38%) |
Apr 01, 2015 | 26.71 | 26.83 | 26.42 | 26.68 | 260,765 | -0.11(-0.41%) |
Mar 31, 2015 | 26.74 | 26.98 | 26.52 | 26.79 | 284,352 | -0.02(-0.07%) |
Mar 30, 2015 | 26.35 | 26.88 | 26.32 | 26.81 | 221,439 | +0.63(+2.39%) |
Mar 27, 2015 | 26.29 | 26.36 | 26.02 | 26.18 | 221,075 | -0.12(-0.45%) |
Mar 26, 2015 | 26.37 | 26.59 | 26.11 | 26.30 | 345,542 | -0.12(-0.45%) |
Mar 25, 2015 | 26.92 | 26.99 | 26.37 | 26.42 | 319,317 | -0.52(-1.95%) |
Mar 24, 2015 | 26.99 | 27.05 | 26.75 | 26.94 | 389,642 | -0.03(-0.10%) |
Mar 23, 2015 | 26.64 | 27.10 | 26.64 | 26.97 | 374,775 | +0.36(+1.35%) |
Mar 20, 2015 | 26.40 | 26.76 | 26.17 | 26.61 | 882,924 | +0.29(+1.12%) |
Mar 19, 2015 | 26.48 | 26.65 | 26.14 | 26.32 | 276,704 | -0.25(-0.93%) |
Mar 18, 2015 | 26.61 | 26.72 | 26.22 | 26.57 | 345,880 | -0.07(-0.28%) |
Mar 17, 2015 | 26.59 | 26.72 | 26.50 | 26.64 | 357,118 | +0.02(+0.07%) |
Mar 16, 2015 | 26.59 | 26.76 | 26.49 | 26.62 | 529,299 | +0.03(+0.10%) |
Mar 13, 2015 | 26.58 | 26.78 | 26.30 | 26.59 | 471,882 | +0.01(+0.03%) |
Mar 12, 2015 | 26.07 | 26.67 | 26.05 | 26.59 | 509,338 | +0.57(+2.19%) |
Mar 11, 2015 | 25.94 | 26.21 | 25.89 | 26.02 | 290,930 | +0.14(+0.53%) |
Mar 10, 2015 | 25.74 | 25.99 | 25.37 | 25.88 | 391,591 | -0.06(-0.21%) |
Mar 09, 2015 | 25.87 | 26.09 | 25.79 | 25.93 | 330,437 | +0.07(+0.28%) |
Mar 06, 2015 | 25.80 | 26.38 | 25.80 | 25.86 | 330,216 | -0.02(-0.07%) |
Mar 05, 2015 | 25.86 | 26.13 | 25.68 | 25.88 | 225,810 | +0.04(+0.14%) |
Mar 04, 2015 | 26.18 | 26.33 | 25.83 | 25.84 | 279,106 | -0.49(-1.85%) |
Mar 03, 2015 | 26.31 | 26.47 | 26.14 | 26.33 | 304,004 | -0.11(-0.42%) |