Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.82 | 24.02 | 23.48 | 23.92 | 299,475 | +0.05(+0.21%) |
May 28, 2015 | 23.48 | 23.92 | 23.23 | 23.87 | 445,831 | +0.45(+1.90%) |
May 27, 2015 | 23.33 | 23.58 | 22.98 | 23.43 | 647,036 | +0.05(+0.21%) |
May 26, 2015 | 23.82 | 23.92 | 23.33 | 23.38 | 835,751 | -0.99(-4.06%) |
May 22, 2015 | 24.07 | 24.37 | 24.37 | 24.37 | 507,836 | +0.25(+1.03%) |
May 21, 2015 | 23.97 | 24.17 | 23.70 | 24.12 | 452,084 | +0.10(+0.41%) |
May 20, 2015 | 24.12 | 24.37 | 23.97 | 24.02 | 333,496 | +0.05(+0.21%) |
May 19, 2015 | 25.01 | 25.26 | 23.87 | 23.97 | 1,060,952 | -1.24(-4.91%) |
May 18, 2015 | 25.56 | 25.66 | 25.06 | 25.21 | 330,323 | -0.20(-0.78%) |
May 15, 2015 | 25.36 | 26.00 | 25.26 | 25.41 | 592,159 | -0.20(-0.77%) |
May 14, 2015 | 25.95 | 26.55 | 25.56 | 25.61 | 866,268 | -0.10(-0.39%) |
May 13, 2015 | 25.76 | 26.33 | 25.51 | 25.71 | 958,596 | +0.15(+0.58%) |
May 12, 2015 | 25.06 | 25.61 | 25.01 | 25.56 | 532,525 | +0.50(+1.98%) |
May 11, 2015 | 24.77 | 25.21 | 24.72 | 25.06 | 368,467 | +0.35(+1.40%) |
May 08, 2015 | 24.57 | 24.86 | 24.07 | 24.72 | 749,027 | +0.30(+1.22%) |
May 07, 2015 | 23.63 | 24.42 | 23.63 | 24.42 | 663,569 | +0.74(+3.14%) |
May 06, 2015 | 24.62 | 24.72 | 23.53 | 23.68 | 780,193 | -0.69(-2.85%) |
May 05, 2015 | 25.16 | 25.36 | 24.27 | 24.37 | 682,800 | -0.40(-1.60%) |
May 04, 2015 | 25.46 | 25.51 | 24.37 | 24.77 | 972,729 | -0.30(-1.19%) |
May 01, 2015 | 24.27 | 25.66 | 24.07 | 25.06 | 1,531,639 | +0.50(+2.02%) |
Apr 30, 2015 | 24.27 | 25.26 | 24.07 | 24.57 | 1,031,645 | -0.74(-2.94%) |
Apr 29, 2015 | 24.82 | 25.51 | 24.57 | 25.31 | 1,321,941 | +0.50(+2.00%) |
Apr 28, 2015 | 23.82 | 24.91 | 23.78 | 24.82 | 1,040,558 | +1.14(+4.81%) |
Apr 27, 2015 | 23.63 | 24.47 | 23.44 | 23.68 | 1,243,110 | +0.40(+1.70%) |
Apr 24, 2015 | 24.02 | 24.34 | 23.23 | 23.28 | 976,769 | -0.99(-4.08%) |
Apr 23, 2015 | 23.87 | 24.42 | 23.68 | 24.27 | 571,495 | +0.50(+2.08%) |
Apr 22, 2015 | 24.02 | 24.26 | 23.53 | 23.78 | 736,950 | -0.35(-1.44%) |
Apr 21, 2015 | 24.32 | 24.67 | 24.07 | 24.12 | 537,520 | -0.50(-2.01%) |
Apr 20, 2015 | 24.27 | 24.67 | 23.82 | 24.62 | 491,812 | +0.20(+0.81%) |
Apr 17, 2015 | 25.06 | 25.36 | 24.07 | 24.42 | 599,213 | -0.45(-1.79%) |
Apr 16, 2015 | 25.71 | 25.95 | 24.77 | 24.86 | 668,849 | -0.45(-1.76%) |
Apr 15, 2015 | 24.17 | 25.56 | 24.17 | 25.31 | 1,057,732 | +1.19(+4.93%) |
Apr 14, 2015 | 23.38 | 24.37 | 23.33 | 24.12 | 742,572 | +1.09(+4.73%) |
Apr 13, 2015 | 23.92 | 24.11 | 23.03 | 23.03 | 846,357 | -0.99(-4.12%) |
Apr 10, 2015 | 23.78 | 24.07 | 23.58 | 24.02 | 563,070 | +0.74(+3.19%) |
Apr 09, 2015 | 23.38 | 23.53 | 23.03 | 23.28 | 602,763 | -0.35(-1.47%) |
Apr 08, 2015 | 24.32 | 24.52 | 23.33 | 23.63 | 881,977 | -0.69(-2.85%) |
Apr 07, 2015 | 24.22 | 24.86 | 24.22 | 24.32 | 571,914 | -0.35(-1.41%) |
Apr 06, 2015 | 25.11 | 25.16 | 24.47 | 24.67 | 870,879 | +0.64(+2.68%) |
Apr 02, 2015 | 24.27 | 24.02 | 24.02 | 24.02 | 1,216,211 | -0.54(-2.22%) |
Apr 01, 2015 | 23.28 | 24.57 | 23.18 | 24.57 | 1,129,772 | +1.83(+8.06%) |
Mar 31, 2015 | 23.03 | 23.43 | 22.54 | 22.73 | 840,503 | -0.30(-1.29%) |
Mar 30, 2015 | 23.48 | 23.97 | 22.98 | 23.03 | 1,033,992 | -1.04(-4.32%) |
Mar 27, 2015 | 24.27 | 24.57 | 23.77 | 24.07 | 716,221 | -0.45(-1.82%) |
Mar 26, 2015 | 25.76 | 25.95 | 24.22 | 24.52 | 839,122 | -0.69(-2.75%) |
Mar 25, 2015 | 26.35 | 26.50 | 25.14 | 25.21 | 757,422 | -0.84(-3.23%) |
Mar 24, 2015 | 25.21 | 26.23 | 24.91 | 26.05 | 838,410 | +0.94(+3.75%) |
Mar 23, 2015 | 25.21 | 25.46 | 24.72 | 25.11 | 1,204,329 | -0.10(-0.39%) |
Mar 20, 2015 | 24.52 | 25.50 | 24.52 | 25.21 | 4,105,916 | +1.04(+4.30%) |
Mar 19, 2015 | 23.73 | 24.37 | 23.48 | 24.17 | 1,084,150 | +0.15(+0.62%) |
Mar 18, 2015 | 23.03 | 24.07 | 22.09 | 24.02 | 1,801,564 | +0.94(+4.08%) |
Mar 17, 2015 | 23.18 | 23.87 | 22.79 | 23.08 | 1,261,262 | -0.50(-2.10%) |
Mar 16, 2015 | 23.92 | 24.04 | 22.88 | 23.58 | 1,159,325 | -0.40(-1.65%) |
Mar 13, 2015 | 23.48 | 24.02 | 22.66 | 23.97 | 1,162,336 | +0.59(+2.54%) |
Mar 12, 2015 | 23.82 | 24.02 | 22.83 | 23.38 | 925,355 | -0.05(-0.21%) |
Mar 11, 2015 | 22.83 | 23.63 | 21.89 | 23.43 | 1,089,712 | +0.45(+1.94%) |
Mar 10, 2015 | 22.83 | 23.78 | 22.64 | 22.98 | 896,221 | -0.05(-0.21%) |
Mar 09, 2015 | 24.02 | 24.17 | 22.54 | 23.03 | 1,108,126 | -0.89(-3.73%) |
Mar 06, 2015 | 24.57 | 24.96 | 23.58 | 23.92 | 1,508,063 | -1.39(-5.48%) |
Mar 05, 2015 | 25.91 | 26.10 | 25.31 | 25.31 | 673,000 | -0.50(-1.92%) |
Mar 04, 2015 | 25.56 | 26.10 | 25.26 | 25.81 | 867,713 | +0.10(+0.39%) |
Mar 03, 2015 | 26.75 | 27.44 | 25.56 | 25.71 | 1,264,446 | -0.89(-3.35%) |