Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.93 | 23.02 | 22.78 | 22.85 | 756,001 | -0.07(-0.31%) |
May 28, 2015 | 22.86 | 22.98 | 22.74 | 22.92 | 470,558 | +0.01(+0.03%) |
May 27, 2015 | 22.81 | 22.93 | 22.72 | 22.91 | 484,379 | +0.14(+0.63%) |
May 26, 2015 | 22.85 | 22.91 | 22.57 | 22.77 | 616,124 | -0.13(-0.56%) |
May 22, 2015 | 22.96 | 22.90 | 22.90 | 22.90 | 279,124 | -0.09(-0.37%) |
May 21, 2015 | 23.06 | 23.07 | 22.91 | 22.98 | 506,141 | -0.01(-0.06%) |
May 20, 2015 | 22.96 | 23.13 | 22.92 | 23.00 | 401,516 | +0.03(+0.12%) |
May 19, 2015 | 22.96 | 23.06 | 22.81 | 22.97 | 353,887 | -0.06(-0.28%) |
May 18, 2015 | 22.78 | 23.08 | 22.70 | 23.03 | 527,766 | +0.18(+0.77%) |
May 15, 2015 | 22.77 | 22.96 | 22.69 | 22.86 | 475,728 | +0.13(+0.56%) |
May 14, 2015 | 22.53 | 22.78 | 22.47 | 22.73 | 469,891 | +0.33(+1.45%) |
May 13, 2015 | 22.60 | 22.74 | 22.31 | 22.41 | 507,474 | -0.13(-0.56%) |
May 12, 2015 | 22.46 | 22.59 | 22.27 | 22.53 | 466,644 | -0.02(-0.09%) |
May 11, 2015 | 22.53 | 22.86 | 22.50 | 22.55 | 679,233 | -0.02(-0.09%) |
May 08, 2015 | 22.74 | 22.74 | 22.45 | 22.57 | 494,886 | +0.11(+0.50%) |
May 07, 2015 | 22.57 | 22.71 | 22.45 | 22.46 | 520,235 | -0.15(-0.66%) |
May 06, 2015 | 22.69 | 22.80 | 22.33 | 22.61 | 603,146 | -0.13(-0.59%) |
May 05, 2015 | 23.20 | 23.26 | 22.72 | 22.74 | 608,867 | -0.54(-2.34%) |
May 04, 2015 | 23.05 | 23.51 | 23.03 | 23.29 | 924,571 | +0.27(+1.17%) |
May 01, 2015 | 23.05 | 23.10 | 22.82 | 23.02 | 360,475 | -0.04(-0.15%) |
Apr 30, 2015 | 23.41 | 23.58 | 22.94 | 23.06 | 608,149 | -0.52(-2.22%) |
Apr 29, 2015 | 23.80 | 23.92 | 23.42 | 23.58 | 413,221 | -0.33(-1.39%) |
Apr 28, 2015 | 23.71 | 24.02 | 23.62 | 23.91 | 692,599 | +0.12(+0.50%) |
Apr 27, 2015 | 24.17 | 24.25 | 23.71 | 23.79 | 689,550 | -0.30(-1.23%) |
Apr 24, 2015 | 23.90 | 24.21 | 23.90 | 24.09 | 291,220 | +0.19(+0.80%) |
Apr 23, 2015 | 23.68 | 24.07 | 23.61 | 23.90 | 512,113 | +0.21(+0.90%) |
Apr 22, 2015 | 23.64 | 23.76 | 23.41 | 23.68 | 275,024 | +0.08(+0.36%) |
Apr 21, 2015 | 23.80 | 23.91 | 23.48 | 23.60 | 312,253 | -0.14(-0.60%) |
Apr 20, 2015 | 23.61 | 24.08 | 23.61 | 23.74 | 506,733 | +0.15(+0.63%) |
Apr 17, 2015 | 23.47 | 23.77 | 23.47 | 23.59 | 384,163 | -0.04(-0.15%) |
Apr 16, 2015 | 23.58 | 23.68 | 23.30 | 23.63 | 373,742 | +0.01(+0.06%) |
Apr 15, 2015 | 23.59 | 23.86 | 23.59 | 23.61 | 391,380 | +0.02(+0.09%) |
Apr 14, 2015 | 23.55 | 23.66 | 23.47 | 23.59 | 358,422 | +0.08(+0.33%) |
Apr 13, 2015 | 23.86 | 23.88 | 23.47 | 23.51 | 392,233 | -0.33(-1.36%) |
Apr 10, 2015 | 23.61 | 23.92 | 23.57 | 23.84 | 370,263 | +0.33(+1.41%) |
Apr 09, 2015 | 23.57 | 23.67 | 23.34 | 23.51 | 575,889 | -0.16(-0.66%) |
Apr 08, 2015 | 23.71 | 23.79 | 23.52 | 23.66 | 341,866 | -0.10(-0.42%) |
Apr 07, 2015 | 24.22 | 24.37 | 23.74 | 23.76 | 406,571 | -0.45(-1.84%) |
Apr 06, 2015 | 24.06 | 24.38 | 24.04 | 24.21 | 584,213 | +0.17(+0.71%) |
Apr 02, 2015 | 24.11 | 24.04 | 24.04 | 24.04 | 372,247 | -0.10(-0.41%) |
Apr 01, 2015 | 24.09 | 24.26 | 23.79 | 24.14 | 588,779 | -0.02(-0.09%) |
Mar 31, 2015 | 23.70 | 24.16 | 23.70 | 24.16 | 559,545 | +0.35(+1.48%) |
Mar 30, 2015 | 23.62 | 23.98 | 23.47 | 23.80 | 385,254 | +0.29(+1.23%) |
Mar 27, 2015 | 23.39 | 23.65 | 23.35 | 23.51 | 304,060 | +0.16(+0.70%) |
Mar 26, 2015 | 23.61 | 23.83 | 23.34 | 23.35 | 283,888 | -0.28(-1.17%) |
Mar 25, 2015 | 23.95 | 24.14 | 23.62 | 23.63 | 565,895 | -0.32(-1.33%) |
Mar 24, 2015 | 24.09 | 24.19 | 23.82 | 23.95 | 443,042 | -0.24(-0.99%) |
Mar 23, 2015 | 24.21 | 24.25 | 24.00 | 24.19 | 581,249 | -0.03(-0.12%) |
Mar 20, 2015 | 23.94 | 24.26 | 23.76 | 24.21 | 1,169,476 | +0.43(+1.81%) |
Mar 19, 2015 | 23.89 | 24.17 | 23.70 | 23.78 | 336,462 | -0.20(-0.83%) |
Mar 18, 2015 | 23.31 | 24.16 | 23.26 | 23.98 | 421,293 | +0.67(+2.88%) |
Mar 17, 2015 | 23.40 | 23.56 | 23.27 | 23.31 | 530,640 | -0.11(-0.48%) |
Mar 16, 2015 | 23.42 | 23.75 | 23.33 | 23.42 | 618,203 | +0.15(+0.64%) |
Mar 13, 2015 | 23.50 | 23.50 | 22.96 | 23.27 | 582,501 | -0.28(-1.17%) |
Mar 12, 2015 | 23.02 | 23.60 | 23.02 | 23.55 | 425,209 | +0.72(+3.16%) |
Mar 11, 2015 | 23.17 | 23.29 | 22.82 | 22.83 | 701,094 | -0.26(-1.13%) |
Mar 10, 2015 | 22.99 | 23.24 | 22.87 | 23.09 | 529,860 | -0.01(-0.03%) |
Mar 09, 2015 | 22.71 | 23.19 | 22.71 | 23.10 | 504,847 | +0.33(+1.43%) |
Mar 06, 2015 | 23.30 | 23.31 | 22.69 | 22.77 | 690,487 | -0.78(-3.33%) |
Mar 05, 2015 | 23.44 | 23.68 | 23.42 | 23.56 | 301,019 | +0.10(+0.42%) |
Mar 04, 2015 | 23.68 | 23.72 | 23.32 | 23.46 | 497,246 | -0.26(-1.10%) |
Mar 03, 2015 | 23.32 | 23.79 | 23.32 | 23.72 | 622,752 | +0.28(+1.18%) |