Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.91 | 24.22 | 23.73 | 23.92 | 198,610 | +0.04(+0.17%) |
May 28, 2015 | 23.53 | 24.07 | 23.42 | 23.88 | 141,512 | +0.36(+1.53%) |
May 27, 2015 | 23.81 | 23.81 | 23.41 | 23.52 | 137,557 | -0.15(-0.63%) |
May 26, 2015 | 24.04 | 24.24 | 23.41 | 23.67 | 155,543 | -0.50(-2.07%) |
May 22, 2015 | 24.22 | 24.17 | 24.17 | 24.17 | 407,400 | -0.07(-0.29%) |
May 21, 2015 | 23.78 | 24.48 | 23.63 | 24.24 | 242,530 | +0.38(+1.59%) |
May 20, 2015 | 23.03 | 24.16 | 23.00 | 23.86 | 216,515 | +1.13(+4.97%) |
May 19, 2015 | 23.00 | 23.10 | 22.50 | 22.73 | 121,668 | -0.29(-1.26%) |
May 18, 2015 | 22.40 | 23.08 | 22.35 | 23.02 | 106,920 | +0.59(+2.63%) |
May 15, 2015 | 22.20 | 22.73 | 21.86 | 22.43 | 212,013 | +0.27(+1.22%) |
May 14, 2015 | 22.10 | 22.49 | 21.53 | 22.16 | 227,463 | +0.19(+0.86%) |
May 13, 2015 | 22.35 | 22.49 | 21.96 | 21.97 | 164,764 | -0.41(-1.83%) |
May 12, 2015 | 22.79 | 22.79 | 22.07 | 22.38 | 145,466 | -0.53(-2.31%) |
May 11, 2015 | 22.45 | 23.01 | 22.04 | 22.91 | 220,938 | +0.46(+2.05%) |
May 08, 2015 | 22.60 | 22.89 | 22.35 | 22.45 | 220,837 | +0.00(+0.00%) |
May 07, 2015 | 21.89 | 22.88 | 21.75 | 22.45 | 298,648 | +0.60(+2.75%) |
May 06, 2015 | 21.41 | 21.91 | 20.58 | 21.85 | 350,827 | +0.45(+2.10%) |
May 05, 2015 | 22.15 | 22.17 | 21.16 | 21.40 | 256,902 | -0.83(-3.73%) |
May 04, 2015 | 21.82 | 22.69 | 21.73 | 22.23 | 321,461 | +0.42(+1.93%) |
May 01, 2015 | 22.36 | 22.53 | 21.76 | 21.81 | 487,420 | -0.27(-1.22%) |
Apr 30, 2015 | 22.02 | 22.50 | 21.39 | 22.08 | 567,381 | -0.11(-0.50%) |
Apr 29, 2015 | 23.44 | 23.50 | 21.99 | 22.19 | 394,041 | -1.37(-5.81%) |
Apr 28, 2015 | 23.63 | 23.70 | 23.03 | 23.56 | 374,529 | -0.07(-0.30%) |
Apr 27, 2015 | 23.27 | 23.70 | 22.73 | 23.63 | 589,406 | +0.75(+3.28%) |
Apr 24, 2015 | 24.45 | 24.45 | 22.48 | 22.88 | 740,210 | -1.52(-6.23%) |
Apr 23, 2015 | 25.01 | 25.35 | 22.10 | 24.40 | 2,139,687 | -2.29(-8.58%) |
Apr 22, 2015 | 26.54 | 26.75 | 26.17 | 26.69 | 431,418 | +0.13(+0.49%) |
Apr 21, 2015 | 27.04 | 27.04 | 26.52 | 26.56 | 364,322 | -0.30(-1.12%) |
Apr 20, 2015 | 25.88 | 27.33 | 25.66 | 26.86 | 430,611 | +1.25(+4.88%) |
Apr 17, 2015 | 24.79 | 25.72 | 24.77 | 25.61 | 584,298 | +0.45(+1.79%) |
Apr 16, 2015 | 23.81 | 25.27 | 23.64 | 25.16 | 560,222 | +1.37(+5.76%) |
Apr 15, 2015 | 23.52 | 24.01 | 23.17 | 23.79 | 480,903 | -0.12(-0.50%) |
Apr 14, 2015 | 23.98 | 24.16 | 23.72 | 23.91 | 186,093 | -0.06(-0.25%) |
Apr 13, 2015 | 23.57 | 24.22 | 23.48 | 23.97 | 363,911 | +0.47(+2.00%) |
Apr 10, 2015 | 23.90 | 24.07 | 23.40 | 23.50 | 351,520 | -0.43(-1.80%) |
Apr 09, 2015 | 24.86 | 24.86 | 23.92 | 23.93 | 161,439 | -0.87(-3.51%) |
Apr 08, 2015 | 24.76 | 25.05 | 24.57 | 24.80 | 187,227 | +0.01(+0.04%) |
Apr 07, 2015 | 25.13 | 25.54 | 24.72 | 24.79 | 125,950 | -0.30(-1.20%) |
Apr 06, 2015 | 25.32 | 26.02 | 24.86 | 25.09 | 186,650 | -0.47(-1.84%) |
Apr 02, 2015 | 25.68 | 25.56 | 25.56 | 25.56 | 230,100 | -0.08(-0.31%) |
Apr 01, 2015 | 26.47 | 26.51 | 25.57 | 25.64 | 267,951 | -0.87(-3.28%) |
Mar 31, 2015 | 26.89 | 27.09 | 26.24 | 26.51 | 315,561 | -0.48(-1.78%) |
Mar 30, 2015 | 25.98 | 27.04 | 25.87 | 26.99 | 206,058 | +1.30(+5.06%) |
Mar 27, 2015 | 25.23 | 25.73 | 25.20 | 25.69 | 129,969 | +0.37(+1.46%) |
Mar 26, 2015 | 25.21 | 25.35 | 24.84 | 25.32 | 136,916 | -0.03(-0.12%) |
Mar 25, 2015 | 26.14 | 26.27 | 25.34 | 25.35 | 155,513 | -0.68(-2.61%) |
Mar 24, 2015 | 26.31 | 26.50 | 25.82 | 26.03 | 123,002 | -0.25(-0.95%) |
Mar 23, 2015 | 27.13 | 27.38 | 26.25 | 26.28 | 209,737 | -0.97(-3.56%) |
Mar 20, 2015 | 27.18 | 27.68 | 26.79 | 27.25 | 1,445,045 | +0.25(+0.93%) |
Mar 19, 2015 | 26.10 | 27.04 | 26.07 | 27.00 | 91,067 | +0.78(+2.97%) |
Mar 18, 2015 | 26.44 | 26.44 | 25.80 | 26.22 | 88,898 | -0.22(-0.83%) |
Mar 17, 2015 | 26.16 | 26.46 | 25.91 | 26.44 | 103,727 | +0.19(+0.72%) |
Mar 16, 2015 | 26.73 | 26.73 | 26.11 | 26.25 | 173,129 | -0.38(-1.43%) |
Mar 13, 2015 | 26.91 | 27.10 | 26.39 | 26.63 | 175,688 | -0.17(-0.63%) |
Mar 12, 2015 | 25.81 | 26.86 | 25.81 | 26.80 | 165,693 | +1.15(+4.48%) |
Mar 11, 2015 | 25.68 | 25.81 | 25.48 | 25.65 | 244,034 | -0.04(-0.16%) |
Mar 10, 2015 | 25.35 | 25.75 | 24.87 | 25.69 | 179,994 | +0.07(+0.27%) |
Mar 09, 2015 | 25.68 | 25.87 | 25.51 | 25.62 | 217,039 | -0.02(-0.08%) |
Mar 06, 2015 | 25.21 | 25.73 | 25.21 | 25.64 | 259,964 | +0.21(+0.83%) |
Mar 05, 2015 | 25.16 | 25.48 | 24.68 | 25.43 | 200,088 | +0.35(+1.40%) |
Mar 04, 2015 | 25.64 | 25.82 | 24.93 | 25.08 | 338,115 | -0.74(-2.87%) |
Mar 03, 2015 | 26.33 | 26.36 | 25.38 | 25.82 | 153,302 | -0.53(-2.01%) |