Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.14 | 24.27 | 23.90 | 24.06 | 523,778 | -0.16(-0.65%) |
May 28, 2015 | 23.90 | 24.31 | 23.82 | 24.22 | 921,423 | +0.31(+1.31%) |
May 27, 2015 | 23.90 | 24.04 | 23.66 | 23.90 | 540,584 | +0.14(+0.58%) |
May 26, 2015 | 23.89 | 24.05 | 23.69 | 23.77 | 574,581 | -0.21(-0.88%) |
May 22, 2015 | 24.29 | 23.98 | 23.98 | 23.98 | 1,497,685 | -0.20(-0.83%) |
May 21, 2015 | 23.68 | 24.23 | 23.63 | 24.18 | 659,178 | +0.49(+2.09%) |
May 20, 2015 | 23.95 | 23.95 | 23.50 | 23.68 | 622,111 | -0.27(-1.11%) |
May 19, 2015 | 24.14 | 24.14 | 23.70 | 23.95 | 807,032 | +0.13(+0.54%) |
May 18, 2015 | 23.75 | 23.91 | 23.35 | 23.82 | 850,188 | +0.19(+0.81%) |
May 15, 2015 | 23.24 | 23.65 | 23.21 | 23.63 | 923,007 | +0.42(+1.82%) |
May 14, 2015 | 24.15 | 24.15 | 23.07 | 23.21 | 1,502,787 | -0.89(-3.69%) |
May 13, 2015 | 23.98 | 24.27 | 23.71 | 24.10 | 1,053,633 | +0.12(+0.50%) |
May 12, 2015 | 24.05 | 24.05 | 23.73 | 23.98 | 929,781 | -0.27(-1.10%) |
May 11, 2015 | 23.98 | 24.42 | 23.98 | 24.24 | 760,548 | +0.20(+0.84%) |
May 08, 2015 | 24.22 | 24.26 | 23.89 | 24.04 | 755,641 | +0.01(+0.04%) |
May 07, 2015 | 24.00 | 24.33 | 23.56 | 24.03 | 1,720,962 | +0.84(+3.63%) |
May 06, 2015 | 22.99 | 23.32 | 22.54 | 23.19 | 1,123,239 | +0.29(+1.28%) |
May 05, 2015 | 22.71 | 23.00 | 22.46 | 22.90 | 741,629 | +0.11(+0.48%) |
May 04, 2015 | 22.91 | 23.02 | 22.47 | 22.79 | 556,171 | -0.10(-0.44%) |
May 01, 2015 | 22.42 | 22.93 | 22.42 | 22.89 | 741,951 | +0.41(+1.83%) |
Apr 30, 2015 | 22.43 | 23.01 | 22.39 | 22.47 | 848,915 | +0.01(+0.04%) |
Apr 29, 2015 | 22.86 | 22.89 | 22.30 | 22.47 | 775,589 | -0.47(-2.04%) |
Apr 28, 2015 | 23.11 | 23.13 | 22.65 | 22.93 | 629,501 | -0.17(-0.75%) |
Apr 27, 2015 | 23.65 | 23.65 | 23.03 | 23.11 | 547,106 | -0.48(-2.02%) |
Apr 24, 2015 | 23.61 | 23.88 | 23.45 | 23.58 | 810,975 | -0.05(-0.23%) |
Apr 23, 2015 | 23.26 | 23.73 | 22.94 | 23.64 | 1,331,509 | +0.33(+1.41%) |
Apr 22, 2015 | 22.77 | 23.39 | 22.54 | 23.31 | 1,018,844 | +0.51(+2.25%) |
Apr 21, 2015 | 22.62 | 22.89 | 22.54 | 22.80 | 496,107 | +0.23(+1.02%) |
Apr 20, 2015 | 22.66 | 22.76 | 22.33 | 22.57 | 616,158 | -0.01(-0.04%) |
Apr 17, 2015 | 22.79 | 22.90 | 22.54 | 22.58 | 907,851 | -0.33(-1.44%) |
Apr 16, 2015 | 22.89 | 23.06 | 22.86 | 22.91 | 532,893 | -0.02(-0.08%) |
Apr 15, 2015 | 22.88 | 23.20 | 22.73 | 22.92 | 696,874 | +0.11(+0.48%) |
Apr 14, 2015 | 22.96 | 23.06 | 22.72 | 22.81 | 988,793 | -0.21(-0.92%) |
Apr 13, 2015 | 23.03 | 23.40 | 22.91 | 23.02 | 767,102 | -0.02(-0.08%) |
Apr 10, 2015 | 23.08 | 23.21 | 22.82 | 23.04 | 689,070 | +0.13(+0.56%) |
Apr 09, 2015 | 22.91 | 23.21 | 22.78 | 22.91 | 830,830 | +0.04(+0.16%) |
Apr 08, 2015 | 22.44 | 23.03 | 22.44 | 22.88 | 1,417,990 | +0.48(+2.13%) |
Apr 07, 2015 | 22.81 | 23.05 | 22.36 | 22.40 | 970,071 | -0.45(-1.96%) |
Apr 06, 2015 | 22.85 | 23.32 | 22.76 | 22.85 | 895,825 | +0.19(+0.85%) |
Apr 02, 2015 | 22.42 | 22.66 | 22.66 | 22.66 | 970,297 | +0.21(+0.94%) |
Apr 01, 2015 | 22.40 | 22.68 | 22.23 | 22.45 | 870,490 | -0.02(-0.08%) |
Mar 31, 2015 | 22.63 | 22.85 | 22.41 | 22.47 | 908,768 | -0.20(-0.89%) |
Mar 30, 2015 | 22.20 | 22.92 | 21.87 | 22.67 | 2,638,539 | +1.03(+4.74%) |
Mar 27, 2015 | 22.55 | 22.98 | 21.13 | 21.64 | 3,622,865 | -0.29(-1.34%) |
Mar 26, 2015 | 21.49 | 22.08 | 21.38 | 21.93 | 1,761,050 | +0.47(+2.18%) |
Mar 25, 2015 | 21.66 | 22.14 | 21.42 | 21.47 | 1,257,282 | -0.75(-3.38%) |
Mar 24, 2015 | 22.13 | 22.33 | 21.94 | 22.22 | 990,190 | +0.09(+0.41%) |
Mar 23, 2015 | 21.99 | 22.39 | 21.92 | 22.13 | 1,000,265 | +0.14(+0.63%) |
Mar 20, 2015 | 22.03 | 22.14 | 21.76 | 21.99 | 1,725,319 | +0.07(+0.33%) |
Mar 19, 2015 | 21.69 | 21.99 | 21.60 | 21.92 | 852,652 | +0.25(+1.14%) |
Mar 18, 2015 | 21.49 | 21.90 | 21.28 | 21.67 | 581,198 | +0.17(+0.81%) |
Mar 17, 2015 | 21.40 | 21.78 | 21.30 | 21.49 | 914,567 | +0.10(+0.47%) |
Mar 16, 2015 | 21.90 | 21.90 | 21.27 | 21.39 | 653,271 | -0.39(-1.81%) |
Mar 13, 2015 | 22.00 | 22.11 | 21.47 | 21.79 | 510,888 | -0.10(-0.46%) |
Mar 12, 2015 | 21.59 | 22.01 | 21.59 | 21.89 | 804,742 | +0.15(+0.67%) |
Mar 11, 2015 | 22.11 | 22.25 | 21.67 | 21.74 | 764,367 | -0.38(-1.70%) |
Mar 10, 2015 | 22.39 | 22.50 | 22.08 | 22.12 | 330,032 | -0.38(-1.71%) |
Mar 09, 2015 | 21.96 | 22.62 | 21.96 | 22.50 | 445,363 | +0.56(+2.55%) |
Mar 06, 2015 | 21.85 | 22.15 | 21.70 | 21.94 | 640,280 | +0.16(+0.71%) |
Mar 05, 2015 | 21.81 | 21.97 | 21.54 | 21.79 | 238,919 | +0.09(+0.42%) |
Mar 04, 2015 | 22.08 | 22.17 | 21.56 | 21.70 | 492,386 | -0.48(-2.15%) |
Mar 03, 2015 | 22.07 | 22.30 | 21.97 | 22.17 | 775,081 | +0.05(+0.25%) |