Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.26 | 23.33 | 22.98 | 23.15 | 751,010 | -0.26(-1.09%) |
May 28, 2015 | 23.31 | 23.47 | 23.17 | 23.41 | 446,304 | +0.01(+0.06%) |
May 27, 2015 | 23.58 | 23.58 | 23.23 | 23.40 | 500,573 | -0.19(-0.80%) |
May 26, 2015 | 23.73 | 23.76 | 23.46 | 23.58 | 395,559 | -0.28(-1.16%) |
May 22, 2015 | 23.92 | 23.86 | 23.86 | 23.86 | 373,551 | -0.10(-0.42%) |
May 21, 2015 | 23.55 | 24.04 | 23.55 | 23.96 | 479,869 | +0.33(+1.40%) |
May 20, 2015 | 23.54 | 23.81 | 23.51 | 23.63 | 600,685 | +0.15(+0.63%) |
May 19, 2015 | 23.77 | 23.86 | 23.42 | 23.48 | 505,195 | -0.42(-1.75%) |
May 18, 2015 | 24.01 | 24.01 | 23.73 | 23.90 | 590,930 | -0.18(-0.76%) |
May 15, 2015 | 23.96 | 24.16 | 23.87 | 24.08 | 551,769 | +0.04(+0.17%) |
May 14, 2015 | 24.04 | 24.10 | 23.82 | 24.04 | 598,214 | +0.10(+0.42%) |
May 13, 2015 | 24.11 | 24.14 | 23.85 | 23.94 | 543,369 | -0.10(-0.42%) |
May 12, 2015 | 24.20 | 24.30 | 23.94 | 24.04 | 668,418 | -0.17(-0.70%) |
May 11, 2015 | 24.27 | 24.39 | 24.16 | 24.21 | 694,893 | -0.03(-0.11%) |
May 08, 2015 | 24.54 | 24.54 | 24.10 | 24.24 | 756,818 | -0.18(-0.72%) |
May 07, 2015 | 24.66 | 24.66 | 24.32 | 24.41 | 935,716 | -0.21(-0.85%) |
May 06, 2015 | 23.75 | 24.70 | 23.75 | 24.62 | 1,837,607 | +1.09(+4.64%) |
May 05, 2015 | 24.02 | 24.03 | 23.48 | 23.53 | 720,334 | -0.47(-1.94%) |
May 04, 2015 | 23.93 | 24.18 | 23.93 | 24.00 | 554,427 | +0.13(+0.57%) |
May 01, 2015 | 23.91 | 24.08 | 23.81 | 23.86 | 614,204 | -0.23(-0.95%) |
Apr 30, 2015 | 24.16 | 24.22 | 23.93 | 24.09 | 622,092 | -0.26(-1.05%) |
Apr 29, 2015 | 24.62 | 24.64 | 24.18 | 24.35 | 509,189 | -0.29(-1.18%) |
Apr 28, 2015 | 24.47 | 24.68 | 24.45 | 24.64 | 780,010 | +0.11(+0.47%) |
Apr 27, 2015 | 24.43 | 24.56 | 24.27 | 24.52 | 839,460 | +0.27(+1.11%) |
Apr 24, 2015 | 24.12 | 24.27 | 23.96 | 24.25 | 675,803 | +0.19(+0.79%) |
Apr 23, 2015 | 23.68 | 24.12 | 23.68 | 24.06 | 859,031 | +0.36(+1.51%) |
Apr 22, 2015 | 23.52 | 23.96 | 23.48 | 23.71 | 1,308,460 | +0.61(+2.63%) |
Apr 21, 2015 | 22.55 | 23.31 | 22.55 | 23.10 | 1,504,679 | +0.03(+0.12%) |
Apr 20, 2015 | 23.12 | 23.17 | 22.87 | 23.07 | 1,110,415 | +0.15(+0.65%) |
Apr 17, 2015 | 23.27 | 23.33 | 22.55 | 22.92 | 1,450,357 | -0.34(-1.48%) |
Apr 16, 2015 | 23.21 | 23.29 | 22.93 | 23.27 | 915,369 | +0.15(+0.64%) |
Apr 15, 2015 | 23.07 | 23.35 | 23.04 | 23.12 | 828,044 | +0.01(+0.06%) |
Apr 14, 2015 | 23.25 | 23.44 | 23.02 | 23.11 | 818,820 | +0.03(+0.15%) |
Apr 13, 2015 | 23.30 | 23.30 | 23.05 | 23.07 | 961,140 | -0.20(-0.87%) |
Apr 10, 2015 | 23.29 | 23.37 | 23.19 | 23.27 | 654,146 | -0.03(-0.14%) |
Apr 09, 2015 | 23.19 | 23.53 | 23.18 | 23.31 | 657,572 | +0.10(+0.44%) |
Apr 08, 2015 | 23.31 | 23.47 | 23.05 | 23.21 | 473,368 | +0.01(+0.06%) |
Apr 07, 2015 | 23.21 | 23.45 | 23.15 | 23.19 | 509,974 | -0.03(-0.15%) |
Apr 06, 2015 | 23.20 | 23.49 | 23.18 | 23.23 | 498,000 | +0.13(+0.56%) |
Apr 02, 2015 | 22.88 | 23.10 | 23.10 | 23.10 | 455,080 | +0.28(+1.21%) |
Apr 01, 2015 | 22.65 | 22.92 | 22.59 | 22.82 | 935,523 | +0.24(+1.05%) |
Mar 31, 2015 | 22.79 | 22.79 | 22.50 | 22.59 | 1,966,429 | -0.38(-1.65%) |
Mar 30, 2015 | 23.21 | 23.35 | 22.95 | 22.96 | 594,733 | -0.36(-1.53%) |
Mar 27, 2015 | 23.34 | 23.42 | 23.01 | 23.32 | 479,399 | -0.05(-0.20%) |
Mar 26, 2015 | 23.48 | 23.48 | 23.15 | 23.37 | 558,527 | -0.03(-0.14%) |
Mar 25, 2015 | 23.88 | 23.88 | 23.33 | 23.40 | 786,782 | -0.42(-1.76%) |
Mar 24, 2015 | 23.80 | 24.03 | 23.71 | 23.82 | 827,027 | +0.09(+0.37%) |
Mar 23, 2015 | 23.69 | 23.89 | 23.61 | 23.73 | 655,456 | +0.30(+1.30%) |
Mar 20, 2015 | 23.29 | 23.48 | 23.15 | 23.43 | 983,514 | +0.45(+1.94%) |
Mar 19, 2015 | 23.23 | 23.29 | 22.95 | 22.98 | 620,357 | -0.45(-1.93%) |
Mar 18, 2015 | 22.92 | 23.46 | 22.74 | 23.44 | 716,019 | +0.45(+1.97%) |
Mar 17, 2015 | 22.94 | 23.07 | 22.67 | 22.98 | 602,900 | -0.03(-0.12%) |
Mar 16, 2015 | 22.56 | 23.10 | 22.52 | 23.01 | 766,746 | +0.48(+2.13%) |
Mar 13, 2015 | 22.73 | 22.74 | 22.36 | 22.53 | 422,700 | -0.18(-0.80%) |
Mar 12, 2015 | 22.59 | 22.79 | 22.57 | 22.71 | 671,387 | +0.26(+1.17%) |
Mar 11, 2015 | 22.48 | 22.53 | 22.28 | 22.45 | 765,876 | +0.06(+0.27%) |
Mar 10, 2015 | 22.61 | 22.66 | 22.32 | 22.39 | 668,292 | -0.31(-1.35%) |
Mar 09, 2015 | 23.02 | 23.06 | 22.67 | 22.70 | 595,059 | -0.33(-1.44%) |
Mar 06, 2015 | 23.14 | 23.27 | 22.92 | 23.03 | 631,542 | -0.19(-0.80%) |
Mar 05, 2015 | 23.31 | 23.52 | 23.19 | 23.21 | 609,035 | -0.07(-0.29%) |
Mar 04, 2015 | 23.11 | 23.50 | 22.99 | 23.28 | 1,095,153 | +0.02(+0.09%) |
Mar 03, 2015 | 23.49 | 23.55 | 23.23 | 23.26 | 942,546 | -0.15(-0.63%) |