Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.05 | 23.57 | 22.95 | 23.14 | 27,080 | -0.15(-0.64%) |
May 28, 2015 | 23.17 | 23.38 | 23.07 | 23.29 | 17,722 | -0.17(-0.72%) |
May 27, 2015 | 23.55 | 23.60 | 23.39 | 23.46 | 10,999 | -0.15(-0.64%) |
May 26, 2015 | 23.77 | 23.99 | 23.50 | 23.61 | 13,624 | -0.34(-1.42%) |
May 22, 2015 | 23.96 | 23.95 | 23.95 | 23.95 | 6,800 | +0.13(+0.55%) |
May 21, 2015 | 23.75 | 23.82 | 23.60 | 23.82 | 5,695 | -0.17(-0.71%) |
May 20, 2015 | 23.99 | 24.00 | 23.88 | 23.99 | 13,606 | -0.10(-0.42%) |
May 19, 2015 | 24.22 | 24.22 | 23.59 | 24.09 | 15,910 | +0.01(+0.04%) |
May 18, 2015 | 23.88 | 24.20 | 23.76 | 24.08 | 11,597 | +0.34(+1.43%) |
May 15, 2015 | 23.64 | 23.80 | 23.12 | 23.74 | 14,185 | +0.01(+0.04%) |
May 14, 2015 | 24.01 | 24.20 | 23.66 | 23.73 | 19,506 | +0.12(+0.49%) |
May 13, 2015 | 23.47 | 24.16 | 23.41 | 23.61 | 13,392 | -0.02(-0.06%) |
May 12, 2015 | 23.25 | 23.89 | 22.90 | 23.63 | 21,435 | +0.62(+2.69%) |
May 11, 2015 | 23.08 | 23.64 | 22.86 | 23.01 | 17,731 | +0.02(+0.09%) |
May 08, 2015 | 23.23 | 23.44 | 22.85 | 22.99 | 8,035 | -0.29(-1.25%) |
May 07, 2015 | 23.58 | 23.82 | 22.92 | 23.28 | 16,069 | -0.09(-0.39%) |
May 06, 2015 | 23.41 | 24.44 | 23.06 | 23.37 | 8,893 | -0.18(-0.76%) |
May 05, 2015 | 23.44 | 23.92 | 22.68 | 23.55 | 5,563 | +0.05(+0.21%) |
May 04, 2015 | 23.53 | 24.41 | 23.18 | 23.50 | 158,512 | +0.29(+1.25%) |
May 01, 2015 | 23.47 | 23.83 | 22.80 | 23.21 | 10,994 | -0.24(-1.02%) |
Apr 30, 2015 | 22.75 | 23.78 | 22.75 | 23.45 | 25,449 | +0.70(+3.08%) |
Apr 29, 2015 | 23.80 | 23.80 | 22.75 | 22.75 | 7,266 | -0.65(-2.78%) |
Apr 28, 2015 | 23.17 | 23.90 | 23.17 | 23.40 | 10,514 | +0.39(+1.69%) |
Apr 27, 2015 | 23.37 | 24.36 | 23.01 | 23.01 | 9,440 | -0.73(-3.07%) |
Apr 24, 2015 | 23.52 | 23.74 | 23.01 | 23.74 | 10,354 | +0.20(+0.85%) |
Apr 23, 2015 | 23.54 | 24.11 | 23.30 | 23.54 | 10,361 | +0.16(+0.68%) |
Apr 22, 2015 | 23.57 | 24.00 | 23.21 | 23.38 | 8,887 | -0.40(-1.68%) |
Apr 21, 2015 | 24.25 | 24.25 | 23.38 | 23.78 | 14,311 | -0.37(-1.53%) |
Apr 20, 2015 | 24.58 | 24.58 | 23.64 | 24.15 | 7,732 | -0.03(-0.12%) |
Apr 17, 2015 | 23.88 | 24.56 | 23.04 | 24.18 | 12,253 | -0.44(-1.79%) |
Apr 16, 2015 | 23.37 | 24.62 | 23.37 | 24.62 | 8,538 | +0.42(+1.74%) |
Apr 15, 2015 | 24.65 | 24.66 | 23.11 | 24.20 | 9,282 | +0.02(+0.08%) |
Apr 14, 2015 | 24.17 | 24.52 | 23.92 | 24.18 | 18,380 | -0.08(-0.33%) |
Apr 13, 2015 | 23.58 | 24.50 | 23.58 | 24.26 | 25,677 | +0.28(+1.17%) |
Apr 10, 2015 | 23.66 | 24.57 | 23.59 | 23.98 | 30,453 | +0.11(+0.46%) |
Apr 09, 2015 | 25.00 | 25.00 | 23.51 | 23.87 | 8,709 | -0.03(-0.13%) |
Apr 08, 2015 | 24.66 | 24.88 | 23.77 | 23.90 | 6,229 | -0.71(-2.89%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.18 | 24.61 | 9,352 | +0.21(+0.86%) |
Apr 06, 2015 | 23.24 | 24.76 | 22.89 | 24.40 | 7,899 | +1.16(+4.99%) |
Apr 02, 2015 | 22.75 | 23.24 | 23.24 | 23.24 | 22,000 | +0.52(+2.29%) |
Apr 01, 2015 | 23.33 | 23.74 | 22.50 | 22.72 | 9,080 | -0.49(-2.11%) |
Mar 31, 2015 | 23.60 | 23.98 | 23.21 | 23.21 | 3,491 | -0.10(-0.43%) |
Mar 30, 2015 | 23.93 | 24.14 | 23.19 | 23.31 | 20,570 | -0.07(-0.30%) |
Mar 27, 2015 | 23.63 | 23.72 | 22.97 | 23.38 | 9,975 | -0.54(-2.26%) |
Mar 26, 2015 | 23.37 | 23.94 | 23.19 | 23.92 | 11,640 | +0.70(+3.01%) |
Mar 25, 2015 | 23.61 | 24.03 | 23.18 | 23.22 | 10,007 | -0.87(-3.61%) |
Mar 24, 2015 | 24.04 | 25.48 | 23.57 | 24.09 | 10,737 | -0.22(-0.90%) |
Mar 23, 2015 | 24.47 | 26.43 | 24.08 | 24.31 | 27,861 | -1.44(-5.59%) |
Mar 20, 2015 | 25.27 | 25.75 | 24.92 | 25.75 | 10,079 | +0.78(+3.12%) |
Mar 19, 2015 | 26.51 | 26.51 | 24.85 | 24.97 | 1,659 | +0.13(+0.52%) |
Mar 18, 2015 | 24.58 | 24.90 | 24.58 | 24.84 | 5,370 | -0.07(-0.28%) |
Mar 17, 2015 | 24.41 | 25.23 | 24.41 | 24.91 | 6,515 | +0.44(+1.80%) |
Mar 16, 2015 | 24.11 | 25.47 | 24.11 | 24.47 | 11,380 | -0.07(-0.29%) |
Mar 13, 2015 | 25.50 | 25.95 | 24.21 | 24.54 | 61,942 | -0.96(-3.76%) |
Mar 12, 2015 | 25.98 | 26.57 | 25.17 | 25.50 | 3,351 | -0.26(-1.01%) |
Mar 11, 2015 | 26.86 | 26.86 | 25.40 | 25.76 | 6,782 | -0.26(-1.00%) |
Mar 10, 2015 | 26.96 | 26.96 | 25.45 | 26.02 | 31,975 | -0.95(-3.52%) |
Mar 09, 2015 | 26.86 | 27.00 | 26.46 | 26.97 | 11,182 | +0.12(+0.44%) |
Mar 06, 2015 | 26.46 | 26.89 | 25.35 | 26.85 | 11,569 | +0.75(+2.88%) |
Mar 05, 2015 | 26.20 | 26.50 | 25.80 | 26.10 | 79,248 | -0.02(-0.08%) |
Mar 04, 2015 | 26.54 | 27.34 | 25.13 | 26.12 | 2,746 | -0.82(-3.04%) |
Mar 03, 2015 | 26.46 | 27.42 | 26.22 | 26.94 | 3,815 | +0.52(+1.97%) |