Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.16 | 23.27 | 23.07 | 23.11 | 276,641 | -0.12(-0.52%) |
May 28, 2015 | 23.18 | 23.27 | 23.07 | 23.23 | 113,297 | -0.06(-0.26%) |
May 27, 2015 | 23.22 | 23.29 | 23.19 | 23.29 | 76,851 | +0.08(+0.34%) |
May 26, 2015 | 23.36 | 23.37 | 23.19 | 23.21 | 196,634 | -0.36(-1.51%) |
May 22, 2015 | 23.58 | 23.57 | 23.57 | 23.57 | 168,738 | -0.05(-0.22%) |
May 21, 2015 | 23.51 | 23.66 | 23.51 | 23.62 | 379,340 | +0.02(+0.10%) |
May 20, 2015 | 23.54 | 23.62 | 23.48 | 23.60 | 89,388 | +0.08(+0.32%) |
May 19, 2015 | 23.53 | 23.60 | 23.49 | 23.52 | 145,982 | -0.06(-0.25%) |
May 18, 2015 | 23.64 | 23.67 | 23.55 | 23.58 | 72,381 | -0.07(-0.29%) |
May 15, 2015 | 23.60 | 23.73 | 23.50 | 23.65 | 238,962 | +0.03(+0.13%) |
May 14, 2015 | 23.57 | 23.62 | 23.50 | 23.62 | 240,146 | +0.24(+1.03%) |
May 13, 2015 | 23.52 | 23.52 | 23.31 | 23.38 | 265,161 | +0.23(+0.97%) |
May 12, 2015 | 23.22 | 23.24 | 23.10 | 23.16 | 352,030 | -0.01(-0.03%) |
May 11, 2015 | 23.22 | 23.29 | 23.16 | 23.16 | 261,668 | -0.08(-0.36%) |
May 08, 2015 | 23.13 | 23.27 | 23.13 | 23.25 | 105,633 | +0.45(+1.98%) |
May 07, 2015 | 22.78 | 22.82 | 22.70 | 22.80 | 190,522 | -0.01(-0.03%) |
May 06, 2015 | 22.98 | 22.98 | 22.76 | 22.80 | 189,542 | -0.13(-0.56%) |
May 05, 2015 | 23.10 | 23.10 | 22.86 | 22.93 | 281,542 | -0.21(-0.91%) |
May 04, 2015 | 23.11 | 23.15 | 23.03 | 23.14 | 252,712 | +0.05(+0.23%) |
May 01, 2015 | 23.01 | 23.09 | 22.92 | 23.09 | 225,984 | +0.12(+0.52%) |
Apr 30, 2015 | 23.08 | 23.12 | 22.96 | 22.97 | 344,828 | -0.18(-0.78%) |
Apr 29, 2015 | 23.14 | 23.22 | 23.14 | 23.15 | 160,811 | -0.08(-0.32%) |
Apr 28, 2015 | 23.16 | 23.25 | 23.13 | 23.22 | 228,213 | +0.07(+0.29%) |
Apr 27, 2015 | 23.15 | 23.23 | 23.15 | 23.16 | 108,478 | +0.14(+0.62%) |
Apr 24, 2015 | 23.04 | 23.04 | 22.97 | 23.01 | 234,108 | +0.09(+0.39%) |
Apr 23, 2015 | 22.76 | 22.95 | 22.76 | 22.92 | 76,948 | +0.07(+0.33%) |
Apr 22, 2015 | 22.89 | 22.89 | 22.75 | 22.85 | 223,171 | +0.08(+0.33%) |
Apr 21, 2015 | 22.80 | 22.86 | 22.73 | 22.77 | 150,839 | +0.11(+0.46%) |
Apr 20, 2015 | 22.69 | 22.74 | 22.61 | 22.67 | 57,494 | -0.05(-0.23%) |
Apr 17, 2015 | 22.68 | 22.77 | 22.64 | 22.72 | 118,646 | -0.20(-0.85%) |
Apr 16, 2015 | 22.85 | 22.99 | 22.78 | 22.92 | 72,906 | +0.14(+0.63%) |
Apr 15, 2015 | 22.64 | 22.80 | 22.62 | 22.77 | 86,642 | +0.14(+0.60%) |
Apr 14, 2015 | 22.56 | 22.67 | 22.56 | 22.64 | 182,285 | +0.27(+1.21%) |
Apr 13, 2015 | 22.44 | 22.51 | 22.35 | 22.37 | 120,514 | -0.15(-0.67%) |
Apr 10, 2015 | 22.45 | 22.52 | 22.43 | 22.52 | 902,854 | +0.06(+0.27%) |
Apr 09, 2015 | 22.44 | 22.48 | 22.33 | 22.46 | 97,548 | +0.02(+0.10%) |
Apr 08, 2015 | 22.48 | 22.53 | 22.36 | 22.44 | 47,724 | +0.17(+0.78%) |
Apr 07, 2015 | 22.29 | 22.35 | 22.25 | 22.26 | 66,096 | -0.08(-0.34%) |
Apr 06, 2015 | 22.12 | 22.41 | 22.12 | 22.34 | 214,458 | +0.29(+1.29%) |
Apr 02, 2015 | 21.99 | 22.05 | 22.05 | 22.05 | 47,678 | +0.20(+0.93%) |
Apr 01, 2015 | 21.81 | 21.85 | 21.74 | 21.85 | 1,001,789 | +0.11(+0.48%) |
Mar 31, 2015 | 21.68 | 21.78 | 21.68 | 21.75 | 82,942 | -0.11(-0.52%) |
Mar 30, 2015 | 21.85 | 21.90 | 21.82 | 21.86 | 49,035 | -0.01(-0.03%) |
Mar 27, 2015 | 21.87 | 21.91 | 21.80 | 21.87 | 54,591 | +0.02(+0.10%) |
Mar 26, 2015 | 21.88 | 21.92 | 21.77 | 21.84 | 116,769 | -0.19(-0.85%) |
Mar 25, 2015 | 22.18 | 22.20 | 22.02 | 22.03 | 56,422 | -0.06(-0.27%) |
Mar 24, 2015 | 22.10 | 22.14 | 22.05 | 22.09 | 1,122,249 | +0.06(+0.27%) |
Mar 23, 2015 | 21.95 | 22.05 | 21.93 | 22.03 | 87,235 | +0.17(+0.79%) |
Mar 20, 2015 | 21.74 | 21.93 | 21.74 | 21.86 | 61,510 | +0.38(+1.75%) |
Mar 19, 2015 | 21.50 | 21.56 | 21.45 | 21.48 | 65,953 | -0.17(-0.76%) |
Mar 18, 2015 | 21.28 | 21.70 | 21.27 | 21.65 | 82,202 | +0.39(+1.84%) |
Mar 17, 2015 | 21.20 | 21.29 | 21.19 | 21.26 | 83,299 | -0.14(-0.63%) |
Mar 16, 2015 | 21.25 | 21.41 | 21.25 | 21.39 | 283,400 | +0.17(+0.78%) |
Mar 13, 2015 | 21.20 | 21.23 | 21.12 | 21.23 | 161,572 | -0.10(-0.46%) |
Mar 12, 2015 | 21.28 | 21.32 | 21.23 | 21.32 | 62,771 | +0.28(+1.32%) |
Mar 11, 2015 | 21.01 | 21.07 | 20.95 | 21.05 | 141,316 | +0.06(+0.29%) |
Mar 10, 2015 | 21.18 | 21.18 | 20.96 | 20.99 | 270,980 | -0.43(-2.00%) |
Mar 09, 2015 | 21.37 | 21.43 | 21.35 | 21.41 | 294,948 | -0.01(-0.04%) |
Mar 06, 2015 | 21.53 | 21.63 | 21.39 | 21.42 | 69,469 | -0.29(-1.31%) |
Mar 05, 2015 | 21.68 | 21.75 | 21.64 | 21.71 | 125,277 | +0.07(+0.31%) |
Mar 04, 2015 | 21.64 | 21.73 | 21.49 | 21.64 | 84,046 | -0.09(-0.41%) |
Mar 03, 2015 | 21.69 | 21.69 | 21.69 | 21.73 | 245,303 | -0.03(-0.14%) |