Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.94 | 23.03 | 22.80 | 22.86 | 755,551 | -0.07(-0.31%) |
May 28, 2015 | 22.88 | 23.00 | 22.75 | 22.93 | 470,277 | +0.01(+0.03%) |
May 27, 2015 | 22.83 | 22.95 | 22.73 | 22.93 | 484,091 | +0.14(+0.63%) |
May 26, 2015 | 22.86 | 22.92 | 22.58 | 22.78 | 615,757 | -0.13(-0.56%) |
May 22, 2015 | 22.97 | 22.91 | 22.91 | 22.91 | 278,958 | -0.09(-0.37%) |
May 21, 2015 | 23.07 | 23.08 | 22.93 | 23.00 | 505,839 | -0.01(-0.06%) |
May 20, 2015 | 22.97 | 23.15 | 22.93 | 23.01 | 401,277 | +0.03(+0.12%) |
May 19, 2015 | 22.97 | 23.08 | 22.83 | 22.98 | 353,676 | -0.06(-0.28%) |
May 18, 2015 | 22.79 | 23.09 | 22.71 | 23.05 | 527,451 | +0.18(+0.77%) |
May 15, 2015 | 22.79 | 22.97 | 22.70 | 22.87 | 475,444 | +0.13(+0.56%) |
May 14, 2015 | 22.54 | 22.79 | 22.48 | 22.74 | 469,611 | +0.33(+1.45%) |
May 13, 2015 | 22.62 | 22.76 | 22.32 | 22.42 | 507,172 | -0.13(-0.56%) |
May 12, 2015 | 22.48 | 22.60 | 22.28 | 22.55 | 466,366 | -0.02(-0.09%) |
May 11, 2015 | 22.55 | 22.87 | 22.52 | 22.57 | 678,828 | -0.02(-0.09%) |
May 08, 2015 | 22.76 | 22.76 | 22.47 | 22.59 | 494,591 | +0.11(+0.50%) |
May 07, 2015 | 22.58 | 22.72 | 22.46 | 22.48 | 519,925 | -0.15(-0.66%) |
May 06, 2015 | 22.70 | 22.81 | 22.35 | 22.62 | 602,787 | -0.13(-0.59%) |
May 05, 2015 | 23.21 | 23.27 | 22.73 | 22.76 | 608,504 | -0.54(-2.34%) |
May 04, 2015 | 23.06 | 23.52 | 23.04 | 23.30 | 924,020 | +0.27(+1.17%) |
May 01, 2015 | 23.06 | 23.12 | 22.83 | 23.03 | 360,261 | -0.04(-0.15%) |
Apr 30, 2015 | 23.42 | 23.59 | 22.95 | 23.07 | 607,787 | -0.52(-2.22%) |
Apr 29, 2015 | 23.82 | 23.94 | 23.44 | 23.59 | 412,975 | -0.33(-1.39%) |
Apr 28, 2015 | 23.73 | 24.03 | 23.63 | 23.92 | 692,186 | +0.12(+0.50%) |
Apr 27, 2015 | 24.18 | 24.26 | 23.72 | 23.80 | 689,139 | -0.30(-1.23%) |
Apr 24, 2015 | 23.91 | 24.23 | 23.91 | 24.10 | 291,046 | +0.19(+0.80%) |
Apr 23, 2015 | 23.69 | 24.08 | 23.63 | 23.91 | 511,808 | +0.21(+0.90%) |
Apr 22, 2015 | 23.66 | 23.77 | 23.42 | 23.70 | 274,860 | +0.08(+0.36%) |
Apr 21, 2015 | 23.81 | 23.92 | 23.49 | 23.61 | 312,067 | -0.14(-0.60%) |
Apr 20, 2015 | 23.63 | 24.09 | 23.63 | 23.76 | 506,431 | +0.15(+0.63%) |
Apr 17, 2015 | 23.49 | 23.78 | 23.49 | 23.61 | 383,934 | -0.04(-0.15%) |
Apr 16, 2015 | 23.59 | 23.70 | 23.31 | 23.64 | 373,520 | +0.01(+0.06%) |
Apr 15, 2015 | 23.61 | 23.88 | 23.60 | 23.63 | 391,147 | +0.02(+0.09%) |
Apr 14, 2015 | 23.56 | 23.68 | 23.48 | 23.61 | 358,209 | +0.08(+0.33%) |
Apr 13, 2015 | 23.88 | 23.89 | 23.49 | 23.53 | 391,999 | -0.33(-1.36%) |
Apr 10, 2015 | 23.63 | 23.93 | 23.59 | 23.85 | 370,043 | +0.33(+1.41%) |
Apr 09, 2015 | 23.59 | 23.68 | 23.35 | 23.52 | 575,546 | -0.16(-0.66%) |
Apr 08, 2015 | 23.73 | 23.80 | 23.54 | 23.68 | 341,662 | -0.10(-0.42%) |
Apr 07, 2015 | 24.24 | 24.39 | 23.76 | 23.78 | 406,329 | -0.45(-1.84%) |
Apr 06, 2015 | 24.07 | 24.39 | 24.05 | 24.22 | 583,865 | +0.17(+0.71%) |
Apr 02, 2015 | 24.12 | 24.05 | 24.05 | 24.05 | 372,025 | -0.10(-0.41%) |
Apr 01, 2015 | 24.10 | 24.27 | 23.81 | 24.15 | 588,428 | -0.02(-0.09%) |
Mar 31, 2015 | 23.71 | 24.17 | 23.71 | 24.17 | 559,212 | +0.35(+1.48%) |
Mar 30, 2015 | 23.63 | 23.99 | 23.49 | 23.82 | 385,024 | +0.29(+1.23%) |
Mar 27, 2015 | 23.40 | 23.66 | 23.37 | 23.53 | 303,878 | +0.16(+0.70%) |
Mar 26, 2015 | 23.63 | 23.85 | 23.35 | 23.37 | 283,719 | -0.28(-1.17%) |
Mar 25, 2015 | 23.97 | 24.15 | 23.63 | 23.64 | 565,558 | -0.32(-1.33%) |
Mar 24, 2015 | 24.10 | 24.20 | 23.83 | 23.96 | 442,778 | -0.24(-0.99%) |
Mar 23, 2015 | 24.23 | 24.26 | 24.02 | 24.20 | 580,902 | -0.03(-0.12%) |
Mar 20, 2015 | 23.95 | 24.27 | 23.78 | 24.23 | 1,168,779 | +0.43(+1.81%) |
Mar 19, 2015 | 23.90 | 24.19 | 23.71 | 23.80 | 336,262 | -0.20(-0.83%) |
Mar 18, 2015 | 23.32 | 24.17 | 23.27 | 24.00 | 421,042 | +0.67(+2.88%) |
Mar 17, 2015 | 23.42 | 23.57 | 23.28 | 23.32 | 530,323 | -0.11(-0.48%) |
Mar 16, 2015 | 23.44 | 23.76 | 23.34 | 23.44 | 617,835 | +0.15(+0.64%) |
Mar 13, 2015 | 23.51 | 23.51 | 22.98 | 23.29 | 582,154 | -0.28(-1.17%) |
Mar 12, 2015 | 23.03 | 23.61 | 23.03 | 23.56 | 424,956 | +0.72(+3.16%) |
Mar 11, 2015 | 23.18 | 23.30 | 22.83 | 22.84 | 700,676 | -0.26(-1.13%) |
Mar 10, 2015 | 23.01 | 23.25 | 22.88 | 23.10 | 529,544 | -0.01(-0.03%) |
Mar 09, 2015 | 22.72 | 23.20 | 22.72 | 23.11 | 504,546 | +0.33(+1.43%) |
Mar 06, 2015 | 23.31 | 23.32 | 22.70 | 22.79 | 690,075 | -0.79(-3.33%) |
Mar 05, 2015 | 23.46 | 23.70 | 23.43 | 23.57 | 300,840 | +0.10(+0.42%) |
Mar 04, 2015 | 23.69 | 23.73 | 23.34 | 23.47 | 496,950 | -0.26(-1.10%) |
Mar 03, 2015 | 23.34 | 23.80 | 23.34 | 23.73 | 622,381 | +0.28(+1.18%) |