Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.77 | 23.82 | 23.62 | 23.63 | 91,650 | -0.53(-2.20%) |
May 28, 2015 | 24.11 | 24.17 | 24.01 | 24.17 | 39,990 | -0.26(-1.05%) |
May 27, 2015 | 24.24 | 24.43 | 24.15 | 24.42 | 38,040 | +0.23(+0.94%) |
May 26, 2015 | 24.39 | 24.42 | 24.16 | 24.19 | 81,286 | -0.39(-1.57%) |
May 22, 2015 | 24.62 | 24.58 | 24.58 | 24.58 | 200,706 | -0.06(-0.22%) |
May 21, 2015 | 24.68 | 24.72 | 24.64 | 24.64 | 40,694 | -0.17(-0.67%) |
May 20, 2015 | 24.73 | 24.89 | 24.69 | 24.80 | 33,371 | +0.03(+0.11%) |
May 19, 2015 | 24.90 | 24.90 | 24.77 | 24.77 | 85,512 | -0.12(-0.47%) |
May 18, 2015 | 25.00 | 25.03 | 24.88 | 24.89 | 20,228 | -0.25(-0.99%) |
May 15, 2015 | 24.98 | 25.17 | 24.97 | 25.14 | 65,265 | +0.07(+0.28%) |
May 14, 2015 | 24.99 | 25.07 | 24.91 | 25.07 | 24,870 | +0.31(+1.26%) |
May 13, 2015 | 24.94 | 25.00 | 24.75 | 24.76 | 57,358 | -0.04(-0.17%) |
May 12, 2015 | 24.58 | 24.87 | 24.58 | 24.80 | 140,150 | +0.00(+0.00%) |
May 11, 2015 | 25.07 | 25.07 | 24.80 | 24.80 | 29,857 | -0.37(-1.46%) |
May 08, 2015 | 25.21 | 25.27 | 25.12 | 25.17 | 85,409 | +0.39(+1.59%) |
May 07, 2015 | 24.84 | 24.84 | 24.64 | 24.77 | 57,995 | -0.32(-1.27%) |
May 06, 2015 | 25.29 | 25.29 | 25.03 | 25.09 | 79,472 | -0.21(-0.82%) |
May 05, 2015 | 25.24 | 25.37 | 25.23 | 25.30 | 80,875 | -0.02(-0.08%) |
May 04, 2015 | 25.29 | 25.35 | 25.23 | 25.32 | 40,843 | +0.12(+0.49%) |
May 01, 2015 | 25.16 | 25.23 | 25.04 | 25.20 | 90,763 | +0.13(+0.52%) |
Apr 30, 2015 | 25.19 | 25.19 | 25.00 | 25.06 | 118,431 | +0.03(+0.11%) |
Apr 29, 2015 | 25.09 | 25.20 | 25.04 | 25.04 | 66,073 | -0.30(-1.17%) |
Apr 28, 2015 | 25.28 | 25.40 | 25.28 | 25.33 | 88,788 | +0.09(+0.36%) |
Apr 27, 2015 | 25.22 | 25.32 | 25.20 | 25.24 | 78,349 | +0.20(+0.80%) |
Apr 24, 2015 | 24.94 | 25.10 | 24.94 | 25.04 | 71,375 | +0.23(+0.92%) |
Apr 23, 2015 | 24.39 | 24.86 | 24.39 | 24.82 | 111,906 | +0.29(+1.18%) |
Apr 22, 2015 | 24.37 | 24.55 | 24.30 | 24.53 | 73,449 | +0.37(+1.55%) |
Apr 21, 2015 | 24.24 | 24.30 | 24.11 | 24.15 | 80,557 | +0.03(+0.14%) |
Apr 20, 2015 | 24.15 | 24.20 | 24.06 | 24.12 | 96,518 | -0.10(-0.40%) |
Apr 17, 2015 | 24.12 | 24.24 | 24.08 | 24.21 | 70,656 | -0.32(-1.30%) |
Apr 16, 2015 | 24.36 | 24.60 | 24.32 | 24.53 | 76,554 | +0.24(+1.00%) |
Apr 15, 2015 | 24.08 | 24.30 | 24.07 | 24.29 | 73,152 | +0.14(+0.57%) |
Apr 14, 2015 | 24.06 | 24.21 | 24.02 | 24.15 | 80,747 | +0.14(+0.58%) |
Apr 13, 2015 | 24.19 | 24.22 | 24.01 | 24.01 | 72,837 | -0.08(-0.34%) |
Apr 10, 2015 | 24.05 | 24.10 | 24.01 | 24.10 | 64,913 | -0.02(-0.09%) |
Apr 09, 2015 | 24.06 | 24.19 | 24.06 | 24.12 | 84,823 | +0.12(+0.49%) |
Apr 08, 2015 | 24.06 | 24.12 | 23.92 | 24.00 | 50,632 | +0.26(+1.09%) |
Apr 07, 2015 | 23.80 | 23.87 | 23.71 | 23.74 | 47,550 | -0.12(-0.51%) |
Apr 06, 2015 | 23.77 | 24.01 | 23.77 | 23.86 | 62,346 | +0.29(+1.23%) |
Apr 02, 2015 | 23.42 | 23.57 | 23.57 | 23.57 | 51,659 | +0.33(+1.43%) |
Apr 01, 2015 | 23.18 | 23.30 | 23.07 | 23.24 | 67,396 | +0.24(+1.05%) |
Mar 31, 2015 | 22.97 | 23.04 | 22.89 | 23.00 | 81,948 | -0.08(-0.36%) |
Mar 30, 2015 | 22.92 | 23.10 | 22.90 | 23.08 | 77,692 | +0.35(+1.52%) |
Mar 27, 2015 | 22.83 | 22.84 | 22.71 | 22.74 | 97,327 | -0.08(-0.33%) |
Mar 26, 2015 | 22.98 | 23.02 | 22.75 | 22.81 | 50,677 | -0.13(-0.55%) |
Mar 25, 2015 | 23.33 | 23.33 | 22.92 | 22.94 | 78,816 | -0.38(-1.63%) |
Mar 24, 2015 | 23.36 | 23.36 | 23.27 | 23.32 | 57,429 | +0.14(+0.60%) |
Mar 23, 2015 | 23.01 | 23.23 | 23.00 | 23.18 | 93,281 | +0.22(+0.96%) |
Mar 20, 2015 | 22.67 | 23.03 | 22.67 | 22.96 | 239,041 | +0.52(+2.34%) |
Mar 19, 2015 | 22.56 | 22.65 | 22.40 | 22.43 | 125,907 | -0.37(-1.63%) |
Mar 18, 2015 | 22.29 | 22.94 | 22.27 | 22.80 | 118,737 | +0.46(+2.07%) |
Mar 17, 2015 | 22.06 | 22.36 | 22.01 | 22.34 | 121,299 | +0.26(+1.15%) |
Mar 16, 2015 | 22.12 | 22.13 | 22.03 | 22.09 | 75,375 | +0.10(+0.47%) |
Mar 13, 2015 | 22.07 | 22.07 | 21.83 | 21.98 | 62,460 | -0.21(-0.93%) |
Mar 12, 2015 | 22.30 | 22.35 | 22.16 | 22.19 | 43,629 | +0.19(+0.85%) |
Mar 11, 2015 | 21.95 | 22.04 | 21.94 | 22.00 | 70,028 | +0.07(+0.31%) |
Mar 10, 2015 | 22.09 | 22.16 | 21.94 | 21.94 | 303,487 | -0.47(-2.09%) |
Mar 09, 2015 | 22.62 | 22.63 | 22.40 | 22.40 | 99,643 | -0.29(-1.28%) |
Mar 06, 2015 | 22.86 | 22.86 | 22.63 | 22.69 | 106,200 | -0.40(-1.73%) |
Mar 05, 2015 | 23.12 | 23.16 | 23.02 | 23.09 | 50,452 | -0.12(-0.53%) |
Mar 04, 2015 | 23.35 | 23.51 | 23.08 | 23.22 | 122,980 | -0.30(-1.26%) |
Mar 03, 2015 | 23.62 | 23.62 | 23.50 | 23.51 | 104,929 | -0.20(-0.84%) |