Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.66 | 22.75 | 22.52 | 22.58 | 765,039 | -0.07(-0.31%) |
May 28, 2015 | 22.59 | 22.71 | 22.47 | 22.65 | 476,183 | +0.01(+0.03%) |
May 27, 2015 | 22.54 | 22.66 | 22.45 | 22.64 | 490,170 | +0.14(+0.63%) |
May 26, 2015 | 22.58 | 22.64 | 22.30 | 22.50 | 623,490 | -0.13(-0.56%) |
May 22, 2015 | 22.68 | 22.63 | 22.63 | 22.63 | 282,461 | -0.08(-0.37%) |
May 21, 2015 | 22.78 | 22.79 | 22.64 | 22.71 | 512,191 | -0.01(-0.06%) |
May 20, 2015 | 22.68 | 22.86 | 22.65 | 22.73 | 406,316 | +0.03(+0.12%) |
May 19, 2015 | 22.68 | 22.79 | 22.54 | 22.70 | 358,118 | -0.06(-0.28%) |
May 18, 2015 | 22.51 | 22.80 | 22.43 | 22.76 | 534,075 | +0.17(+0.77%) |
May 15, 2015 | 22.50 | 22.69 | 22.42 | 22.59 | 481,415 | +0.13(+0.56%) |
May 14, 2015 | 22.26 | 22.51 | 22.20 | 22.46 | 475,509 | +0.32(+1.45%) |
May 13, 2015 | 22.34 | 22.48 | 22.04 | 22.14 | 513,541 | -0.13(-0.56%) |
May 12, 2015 | 22.20 | 22.32 | 22.01 | 22.27 | 472,223 | -0.02(-0.09%) |
May 11, 2015 | 22.27 | 22.59 | 22.24 | 22.29 | 687,353 | -0.02(-0.09%) |
May 08, 2015 | 22.48 | 22.48 | 22.19 | 22.31 | 500,802 | +0.11(+0.50%) |
May 07, 2015 | 22.30 | 22.44 | 22.18 | 22.20 | 526,454 | -0.15(-0.66%) |
May 06, 2015 | 22.42 | 22.53 | 22.07 | 22.34 | 610,357 | -0.13(-0.59%) |
May 05, 2015 | 22.92 | 22.99 | 22.45 | 22.48 | 616,145 | -0.54(-2.34%) |
May 04, 2015 | 22.78 | 23.23 | 22.76 | 23.01 | 935,624 | +0.27(+1.17%) |
May 01, 2015 | 22.78 | 22.83 | 22.55 | 22.75 | 364,785 | -0.04(-0.15%) |
Apr 30, 2015 | 23.13 | 23.30 | 22.66 | 22.78 | 615,419 | -0.52(-2.22%) |
Apr 29, 2015 | 23.52 | 23.64 | 23.15 | 23.30 | 418,161 | -0.33(-1.39%) |
Apr 28, 2015 | 23.43 | 23.73 | 23.34 | 23.63 | 700,879 | +0.12(+0.51%) |
Apr 27, 2015 | 23.88 | 23.96 | 23.43 | 23.51 | 697,793 | -0.29(-1.23%) |
Apr 24, 2015 | 23.61 | 23.93 | 23.61 | 23.80 | 294,701 | +0.19(+0.80%) |
Apr 23, 2015 | 23.40 | 23.78 | 23.33 | 23.61 | 518,235 | +0.21(+0.90%) |
Apr 22, 2015 | 23.36 | 23.47 | 23.13 | 23.40 | 278,312 | +0.08(+0.36%) |
Apr 21, 2015 | 23.52 | 23.62 | 23.20 | 23.32 | 315,986 | -0.14(-0.60%) |
Apr 20, 2015 | 23.33 | 23.80 | 23.33 | 23.46 | 512,790 | +0.15(+0.63%) |
Apr 17, 2015 | 23.20 | 23.49 | 23.20 | 23.31 | 388,755 | -0.03(-0.15%) |
Apr 16, 2015 | 23.30 | 23.40 | 23.02 | 23.35 | 378,210 | +0.01(+0.06%) |
Apr 15, 2015 | 23.31 | 23.58 | 23.31 | 23.33 | 396,059 | +0.02(+0.09%) |
Apr 14, 2015 | 23.27 | 23.38 | 23.19 | 23.31 | 362,707 | +0.08(+0.33%) |
Apr 13, 2015 | 23.58 | 23.59 | 23.20 | 23.24 | 396,922 | -0.32(-1.36%) |
Apr 10, 2015 | 23.33 | 23.64 | 23.29 | 23.56 | 374,690 | +0.33(+1.41%) |
Apr 09, 2015 | 23.29 | 23.39 | 23.06 | 23.23 | 582,774 | -0.15(-0.66%) |
Apr 08, 2015 | 23.43 | 23.51 | 23.24 | 23.38 | 345,953 | -0.10(-0.42%) |
Apr 07, 2015 | 23.94 | 24.09 | 23.46 | 23.48 | 411,432 | -0.44(-1.84%) |
Apr 06, 2015 | 23.77 | 24.09 | 23.75 | 23.92 | 591,197 | +0.17(+0.71%) |
Apr 02, 2015 | 23.82 | 23.75 | 23.75 | 23.75 | 376,697 | -0.10(-0.41%) |
Apr 01, 2015 | 23.80 | 23.97 | 23.51 | 23.85 | 595,817 | -0.02(-0.09%) |
Mar 31, 2015 | 23.42 | 23.87 | 23.42 | 23.87 | 566,234 | +0.35(+1.48%) |
Mar 30, 2015 | 23.34 | 23.69 | 23.20 | 23.52 | 389,859 | +0.29(+1.23%) |
Mar 27, 2015 | 23.11 | 23.37 | 23.08 | 23.24 | 307,694 | +0.16(+0.70%) |
Mar 26, 2015 | 23.33 | 23.55 | 23.06 | 23.08 | 287,282 | -0.27(-1.17%) |
Mar 25, 2015 | 23.67 | 23.85 | 23.34 | 23.35 | 572,660 | -0.31(-1.33%) |
Mar 24, 2015 | 23.80 | 23.90 | 23.54 | 23.66 | 448,338 | -0.24(-0.99%) |
Mar 23, 2015 | 23.93 | 23.96 | 23.72 | 23.90 | 588,197 | -0.03(-0.12%) |
Mar 20, 2015 | 23.66 | 23.97 | 23.48 | 23.93 | 1,183,457 | +0.43(+1.81%) |
Mar 19, 2015 | 23.61 | 23.89 | 23.42 | 23.50 | 340,485 | -0.20(-0.82%) |
Mar 18, 2015 | 23.03 | 23.87 | 22.99 | 23.70 | 426,329 | +0.66(+2.88%) |
Mar 17, 2015 | 23.13 | 23.28 | 22.99 | 23.03 | 536,983 | -0.11(-0.48%) |
Mar 16, 2015 | 23.15 | 23.47 | 23.06 | 23.15 | 625,594 | +0.15(+0.64%) |
Mar 13, 2015 | 23.22 | 23.22 | 22.69 | 23.00 | 589,464 | -0.27(-1.17%) |
Mar 12, 2015 | 22.75 | 23.32 | 22.75 | 23.27 | 430,292 | +0.71(+3.16%) |
Mar 11, 2015 | 22.89 | 23.01 | 22.55 | 22.56 | 709,475 | -0.26(-1.13%) |
Mar 10, 2015 | 22.72 | 22.96 | 22.60 | 22.82 | 536,194 | -0.01(-0.03%) |
Mar 09, 2015 | 22.44 | 22.92 | 22.44 | 22.82 | 510,882 | +0.32(+1.43%) |
Mar 06, 2015 | 23.02 | 23.03 | 22.42 | 22.50 | 698,741 | -0.78(-3.33%) |
Mar 05, 2015 | 23.17 | 23.40 | 23.14 | 23.28 | 304,618 | +0.10(+0.42%) |
Mar 04, 2015 | 23.40 | 23.44 | 23.05 | 23.18 | 503,191 | -0.26(-1.10%) |
Mar 03, 2015 | 23.05 | 23.51 | 23.05 | 23.44 | 630,197 | +0.27(+1.18%) |