Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.25 | 23.37 | 23.18 | 23.32 | 488,357 | -0.06(-0.24%) |
May 28, 2015 | 23.37 | 23.43 | 23.28 | 23.38 | 323,817 | +0.05(+0.20%) |
May 27, 2015 | 23.44 | 23.55 | 23.32 | 23.33 | 374,247 | -0.05(-0.20%) |
May 26, 2015 | 23.72 | 23.73 | 23.38 | 23.38 | 960,678 | -0.43(-1.82%) |
May 22, 2015 | 23.74 | 23.81 | 23.81 | 23.81 | 765,519 | -0.01(-0.04%) |
May 21, 2015 | 23.96 | 23.99 | 23.77 | 23.82 | 712,910 | -0.33(-1.38%) |
May 20, 2015 | 24.15 | 24.26 | 24.00 | 24.15 | 474,236 | -0.04(-0.15%) |
May 19, 2015 | 24.25 | 24.25 | 23.91 | 24.19 | 684,224 | +0.23(+0.96%) |
May 18, 2015 | 23.85 | 23.99 | 23.82 | 23.96 | 653,404 | +0.38(+1.60%) |
May 15, 2015 | 23.83 | 23.85 | 23.52 | 23.58 | 1,455,557 | -0.50(-2.07%) |
May 14, 2015 | 24.14 | 24.18 | 23.95 | 24.08 | 900,867 | -0.06(-0.23%) |
May 13, 2015 | 23.78 | 24.19 | 23.78 | 24.14 | 765,595 | +0.19(+0.81%) |
May 12, 2015 | 24.09 | 24.15 | 23.80 | 23.94 | 1,750,106 | -0.07(-0.31%) |
May 11, 2015 | 23.59 | 24.02 | 23.59 | 24.02 | 1,385,124 | +0.59(+2.52%) |
May 08, 2015 | 23.26 | 23.47 | 23.25 | 23.43 | 516,895 | -0.09(-0.39%) |
May 07, 2015 | 23.66 | 23.68 | 23.44 | 23.52 | 3,630,711 | -0.30(-1.24%) |
May 06, 2015 | 23.55 | 23.86 | 23.53 | 23.81 | 1,735,181 | +0.39(+1.65%) |
May 05, 2015 | 23.39 | 23.61 | 23.36 | 23.43 | 1,645,811 | +0.04(+0.16%) |
May 04, 2015 | 23.10 | 23.41 | 23.08 | 23.39 | 1,806,045 | +0.21(+0.92%) |
May 01, 2015 | 23.03 | 23.22 | 22.99 | 23.18 | 788,979 | +0.32(+1.41%) |
Apr 30, 2015 | 23.02 | 23.12 | 22.84 | 22.85 | 1,167,324 | -0.06(-0.24%) |
Apr 29, 2015 | 22.88 | 22.97 | 22.78 | 22.91 | 525,542 | +0.28(+1.22%) |
Apr 28, 2015 | 22.48 | 22.63 | 22.38 | 22.63 | 829,807 | +0.31(+1.41%) |
Apr 27, 2015 | 22.33 | 22.44 | 22.24 | 22.32 | 218,396 | -0.01(-0.04%) |
Apr 24, 2015 | 22.41 | 22.41 | 22.26 | 22.33 | 416,135 | -0.13(-0.58%) |
Apr 23, 2015 | 22.55 | 22.58 | 22.36 | 22.46 | 353,468 | -0.11(-0.49%) |
Apr 22, 2015 | 22.24 | 22.59 | 22.24 | 22.57 | 1,111,519 | +0.36(+1.62%) |
Apr 21, 2015 | 22.12 | 22.24 | 22.09 | 22.21 | 441,983 | +0.08(+0.38%) |
Apr 20, 2015 | 22.00 | 22.18 | 22.00 | 22.12 | 503,438 | +0.18(+0.84%) |
Apr 17, 2015 | 22.23 | 22.23 | 21.89 | 21.94 | 786,409 | -0.24(-1.08%) |
Apr 16, 2015 | 22.05 | 22.28 | 22.04 | 22.18 | 405,435 | +0.10(+0.46%) |
Apr 15, 2015 | 22.00 | 22.12 | 21.96 | 22.08 | 547,291 | +0.01(+0.04%) |
Apr 14, 2015 | 21.95 | 22.09 | 21.86 | 22.07 | 845,099 | -0.13(-0.60%) |
Apr 13, 2015 | 22.25 | 22.28 | 22.18 | 22.20 | 761,803 | -0.03(-0.15%) |
Apr 10, 2015 | 22.12 | 22.26 | 22.10 | 22.24 | 642,954 | -0.03(-0.12%) |
Apr 09, 2015 | 22.03 | 22.33 | 22.02 | 22.26 | 636,618 | +0.26(+1.17%) |
Apr 08, 2015 | 22.00 | 22.18 | 21.96 | 22.00 | 346,101 | +0.00(+0.00%) |
Apr 07, 2015 | 22.16 | 22.22 | 21.99 | 22.00 | 263,893 | -0.17(-0.75%) |
Apr 06, 2015 | 21.93 | 22.23 | 21.93 | 22.17 | 1,067,216 | +0.10(+0.44%) |
Apr 02, 2015 | 21.88 | 22.07 | 22.07 | 22.07 | 605,218 | +0.25(+1.16%) |
Apr 01, 2015 | 21.97 | 21.98 | 21.78 | 21.82 | 622,245 | -0.31(-1.42%) |
Mar 31, 2015 | 22.21 | 22.26 | 22.08 | 22.13 | 382,435 | -0.04(-0.17%) |
Mar 30, 2015 | 22.11 | 22.22 | 22.08 | 22.17 | 447,571 | +0.11(+0.50%) |
Mar 27, 2015 | 22.26 | 22.26 | 22.06 | 22.06 | 325,780 | -0.27(-1.20%) |
Mar 26, 2015 | 22.10 | 22.39 | 22.10 | 22.33 | 353,616 | +0.32(+1.47%) |
Mar 25, 2015 | 21.79 | 22.01 | 21.79 | 22.00 | 382,055 | +0.18(+0.85%) |
Mar 24, 2015 | 21.97 | 22.00 | 21.82 | 21.82 | 358,113 | -0.20(-0.92%) |
Mar 23, 2015 | 21.97 | 22.10 | 21.97 | 22.02 | 364,355 | +0.03(+0.13%) |
Mar 20, 2015 | 22.06 | 22.08 | 21.99 | 22.00 | 394,162 | -0.12(-0.54%) |
Mar 19, 2015 | 22.08 | 22.22 | 22.00 | 22.12 | 885,967 | +0.11(+0.50%) |
Mar 18, 2015 | 22.28 | 22.48 | 22.00 | 22.00 | 3,652,386 | -0.43(-1.93%) |
Mar 17, 2015 | 22.53 | 22.57 | 22.43 | 22.44 | 362,185 | -0.19(-0.86%) |
Mar 16, 2015 | 22.62 | 22.75 | 22.60 | 22.63 | 271,843 | -0.21(-0.93%) |
Mar 13, 2015 | 22.85 | 22.91 | 22.71 | 22.84 | 476,519 | +0.06(+0.28%) |
Mar 12, 2015 | 22.59 | 22.86 | 22.59 | 22.78 | 821,036 | +0.02(+0.08%) |
Mar 11, 2015 | 22.95 | 22.96 | 22.72 | 22.76 | 862,056 | -0.18(-0.80%) |
Mar 10, 2015 | 23.01 | 23.04 | 22.91 | 22.95 | 724,139 | -0.29(-1.23%) |
Mar 09, 2015 | 23.23 | 23.36 | 23.21 | 23.23 | 1,049,770 | -0.25(-1.06%) |
Mar 06, 2015 | 23.28 | 23.57 | 23.23 | 23.48 | 2,408,331 | +0.52(+2.25%) |
Mar 05, 2015 | 22.94 | 23.03 | 22.86 | 22.96 | 581,412 | +0.05(+0.20%) |
Mar 04, 2015 | 22.85 | 22.98 | 22.95 | 22.92 | 526,933 | -0.03(-0.12%) |
Mar 03, 2015 | 22.86 | 22.96 | 22.78 | 22.95 | 1,048,297 | +0.08(+0.36%) |