Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.25 | 23.29 | 22.92 | 23.23 | 319,042 | -0.12(-0.53%) |
May 28, 2015 | 23.22 | 23.41 | 23.21 | 23.36 | 343,994 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.40 | 22.89 | 23.36 | 509,034 | +0.37(+1.60%) |
May 26, 2015 | 23.35 | 23.35 | 22.85 | 23.00 | 377,809 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.40 | 23.40 | 23.40 | 532,719 | +0.06(+0.27%) |
May 21, 2015 | 23.53 | 23.61 | 23.29 | 23.34 | 359,616 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.91 | 23.53 | 23.58 | 556,820 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.91 | 23.47 | 23.81 | 789,342 | +0.04(+0.15%) |
May 18, 2015 | 23.74 | 23.97 | 23.61 | 23.78 | 435,429 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.72 | 23.74 | 806,847 | -0.23(-0.95%) |
May 14, 2015 | 22.39 | 24.04 | 22.37 | 23.97 | 1,846,881 | +1.33(+5.87%) |
May 13, 2015 | 22.86 | 23.01 | 22.59 | 22.64 | 537,328 | -0.18(-0.80%) |
May 12, 2015 | 22.66 | 23.00 | 22.66 | 22.82 | 464,544 | -0.09(-0.38%) |
May 11, 2015 | 22.95 | 23.13 | 22.80 | 22.91 | 487,772 | -0.07(-0.29%) |
May 08, 2015 | 23.07 | 23.23 | 22.94 | 22.97 | 409,265 | +0.06(+0.25%) |
May 07, 2015 | 22.80 | 22.93 | 22.56 | 22.91 | 358,396 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.67 | 22.86 | 429,168 | -0.01(-0.06%) |
May 05, 2015 | 23.45 | 23.45 | 22.69 | 22.87 | 695,064 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.47 | 616,642 | +0.34(+1.48%) |
May 01, 2015 | 23.11 | 23.20 | 22.93 | 23.13 | 392,498 | -0.04(-0.16%) |
Apr 30, 2015 | 23.13 | 23.24 | 23.02 | 23.16 | 569,043 | -0.11(-0.47%) |
Apr 29, 2015 | 23.25 | 23.45 | 23.25 | 23.27 | 694,826 | -0.01(-0.06%) |
Apr 28, 2015 | 23.28 | 23.33 | 23.04 | 23.29 | 544,561 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.33 | 559,978 | +0.03(+0.13%) |
Apr 24, 2015 | 23.37 | 23.39 | 22.99 | 23.30 | 720,416 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.06 | 23.24 | 559,505 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.86 | 23.30 | 488,486 | +0.37(+1.62%) |
Apr 21, 2015 | 23.21 | 23.21 | 22.75 | 22.93 | 638,119 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.40 | 23.08 | 23.14 | 651,885 | -0.05(-0.22%) |
Apr 17, 2015 | 23.40 | 23.41 | 23.13 | 23.19 | 468,914 | -0.23(-0.97%) |
Apr 16, 2015 | 23.47 | 23.48 | 23.01 | 23.42 | 393,340 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.55 | 23.14 | 23.44 | 686,785 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.79 | 23.40 | 972,338 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.95 | 22.65 | 22.70 | 250,340 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.50 | 22.79 | 497,741 | +0.26(+1.17%) |
Apr 09, 2015 | 22.49 | 22.80 | 22.44 | 22.53 | 357,129 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.77 | 22.40 | 22.47 | 361,449 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.66 | 22.31 | 22.49 | 720,826 | +0.07(+0.33%) |
Apr 06, 2015 | 22.50 | 23.34 | 22.40 | 22.42 | 448,538 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.17 | 22.17 | 22.17 | 362,391 | +0.36(+1.64%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.59 | 21.81 | 321,364 | +0.25(+1.15%) |
Mar 31, 2015 | 21.58 | 21.72 | 21.50 | 21.56 | 508,422 | -0.11(-0.51%) |
Mar 30, 2015 | 22.06 | 22.10 | 21.64 | 21.67 | 259,006 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.14 | 21.74 | 21.81 | 1,169,180 | -0.18(-0.83%) |
Mar 26, 2015 | 22.14 | 22.26 | 21.90 | 22.00 | 530,698 | -0.13(-0.59%) |
Mar 25, 2015 | 22.39 | 22.49 | 22.03 | 22.13 | 384,230 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.38 | 21.90 | 22.26 | 355,975 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.05 | 21.75 | 21.95 | 401,456 | +0.14(+0.65%) |
Mar 20, 2015 | 21.93 | 22.00 | 21.71 | 21.81 | 391,864 | +0.04(+0.20%) |
Mar 19, 2015 | 21.86 | 21.90 | 21.62 | 21.76 | 314,512 | -0.19(-0.88%) |
Mar 18, 2015 | 21.60 | 22.01 | 21.31 | 21.96 | 312,921 | +0.36(+1.66%) |
Mar 17, 2015 | 21.45 | 21.70 | 21.31 | 21.60 | 382,445 | +0.11(+0.53%) |
Mar 16, 2015 | 21.42 | 21.66 | 21.42 | 21.49 | 292,388 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.14 | 21.32 | 407,595 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.31 | 21.49 | 405,733 | +0.20(+0.93%) |
Mar 11, 2015 | 21.20 | 21.42 | 21.12 | 21.30 | 481,362 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.26 | 21.30 | 1,071,377 | -0.41(-1.90%) |
Mar 09, 2015 | 21.72 | 21.76 | 21.56 | 21.72 | 655,727 | +0.01(+0.03%) |
Mar 06, 2015 | 21.76 | 21.99 | 21.55 | 21.71 | 1,115,672 | -0.28(-1.26%) |
Mar 05, 2015 | 21.88 | 22.16 | 21.83 | 21.99 | 671,662 | +0.13(+0.58%) |
Mar 04, 2015 | 21.85 | 21.90 | 21.94 | 21.86 | 705,207 | -0.08(-0.37%) |
Mar 03, 2015 | 22.14 | 22.20 | 21.84 | 21.94 | 703,110 | -0.19(-0.84%) |