Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.12 | 23.32 | 22.68 | 23.07 | 53,834 | -0.17(-0.72%) |
May 28, 2015 | 22.95 | 23.30 | 22.95 | 23.23 | 41,360 | +0.20(+0.89%) |
May 27, 2015 | 22.52 | 23.13 | 22.42 | 23.03 | 57,856 | +0.47(+2.10%) |
May 26, 2015 | 22.72 | 22.72 | 22.38 | 22.56 | 54,663 | -0.19(-0.83%) |
May 22, 2015 | 22.86 | 22.74 | 22.74 | 22.74 | 34,503 | -0.22(-0.95%) |
May 21, 2015 | 23.44 | 23.44 | 22.79 | 22.96 | 39,712 | -0.52(-2.21%) |
May 20, 2015 | 23.23 | 23.56 | 22.98 | 23.48 | 62,993 | +0.39(+1.69%) |
May 19, 2015 | 22.86 | 23.29 | 22.86 | 23.09 | 29,826 | -0.01(-0.03%) |
May 18, 2015 | 22.97 | 23.32 | 22.86 | 23.10 | 40,111 | -0.02(-0.10%) |
May 15, 2015 | 23.31 | 23.31 | 22.75 | 23.12 | 58,262 | -0.17(-0.74%) |
May 14, 2015 | 22.74 | 23.32 | 22.62 | 23.29 | 37,416 | +0.60(+2.65%) |
May 13, 2015 | 22.71 | 22.80 | 22.41 | 22.69 | 32,996 | -0.05(-0.23%) |
May 12, 2015 | 22.68 | 23.02 | 22.52 | 22.74 | 50,539 | -0.01(-0.03%) |
May 11, 2015 | 22.95 | 22.95 | 22.58 | 22.75 | 41,964 | +0.08(+0.33%) |
May 08, 2015 | 23.05 | 23.13 | 22.56 | 22.68 | 42,333 | -0.02(-0.10%) |
May 07, 2015 | 22.26 | 22.89 | 22.26 | 22.70 | 39,991 | +0.38(+1.72%) |
May 06, 2015 | 22.78 | 22.92 | 22.00 | 22.32 | 64,908 | -0.33(-1.46%) |
May 05, 2015 | 23.01 | 23.01 | 22.07 | 22.65 | 80,970 | +0.48(+2.17%) |
May 04, 2015 | 22.46 | 22.78 | 22.11 | 22.17 | 59,004 | -0.38(-1.66%) |
May 01, 2015 | 22.45 | 22.73 | 22.17 | 22.54 | 57,869 | +0.12(+0.54%) |
Apr 30, 2015 | 23.08 | 23.20 | 22.36 | 22.42 | 90,826 | -0.86(-3.71%) |
Apr 29, 2015 | 23.44 | 23.63 | 23.27 | 23.29 | 39,829 | -0.50(-2.08%) |
Apr 28, 2015 | 23.40 | 23.83 | 23.40 | 23.78 | 42,841 | +0.47(+2.00%) |
Apr 27, 2015 | 23.68 | 23.82 | 23.20 | 23.32 | 70,769 | -0.32(-1.37%) |
Apr 24, 2015 | 23.72 | 23.83 | 23.47 | 23.64 | 28,541 | -0.02(-0.10%) |
Apr 23, 2015 | 23.65 | 23.78 | 23.62 | 23.66 | 13,068 | -0.04(-0.16%) |
Apr 22, 2015 | 23.50 | 23.79 | 23.16 | 23.70 | 33,818 | +0.02(+0.10%) |
Apr 21, 2015 | 24.10 | 24.10 | 23.56 | 23.68 | 38,648 | -0.27(-1.13%) |
Apr 20, 2015 | 23.93 | 24.46 | 23.80 | 23.95 | 52,302 | +0.09(+0.38%) |
Apr 17, 2015 | 24.18 | 24.18 | 23.65 | 23.86 | 39,436 | -0.51(-2.09%) |
Apr 16, 2015 | 24.26 | 24.47 | 24.25 | 24.37 | 26,904 | -0.02(-0.09%) |
Apr 15, 2015 | 24.20 | 24.51 | 24.20 | 24.39 | 40,026 | +0.25(+1.03%) |
Apr 14, 2015 | 23.93 | 24.16 | 23.79 | 24.14 | 41,735 | +0.23(+0.97%) |
Apr 13, 2015 | 24.07 | 24.20 | 23.89 | 23.91 | 64,146 | -0.05(-0.19%) |
Apr 10, 2015 | 24.21 | 24.21 | 23.80 | 23.95 | 28,369 | -0.10(-0.41%) |
Apr 09, 2015 | 24.27 | 24.30 | 23.61 | 24.05 | 32,097 | -0.19(-0.77%) |
Apr 08, 2015 | 23.78 | 24.40 | 23.78 | 24.24 | 83,788 | +0.34(+1.41%) |
Apr 07, 2015 | 24.31 | 24.46 | 23.84 | 23.90 | 63,637 | -0.56(-2.30%) |
Apr 06, 2015 | 23.95 | 24.51 | 23.95 | 24.46 | 48,184 | +0.28(+1.15%) |
Apr 02, 2015 | 23.98 | 24.19 | 24.19 | 24.19 | 37,567 | +0.26(+1.10%) |
Apr 01, 2015 | 23.66 | 24.02 | 23.58 | 23.92 | 53,605 | +0.08(+0.31%) |
Mar 31, 2015 | 23.77 | 23.98 | 23.38 | 23.85 | 36,633 | +0.02(+0.09%) |
Mar 30, 2015 | 23.52 | 23.92 | 23.28 | 23.83 | 74,058 | +0.53(+2.25%) |
Mar 27, 2015 | 23.23 | 23.41 | 22.95 | 23.30 | 58,435 | +0.02(+0.10%) |
Mar 26, 2015 | 23.26 | 23.45 | 22.98 | 23.28 | 71,465 | +0.03(+0.13%) |
Mar 25, 2015 | 23.65 | 23.74 | 23.08 | 23.25 | 55,731 | -0.41(-1.71%) |
Mar 24, 2015 | 23.65 | 23.81 | 23.46 | 23.65 | 51,212 | -0.08(-0.35%) |
Mar 23, 2015 | 23.57 | 23.83 | 23.26 | 23.74 | 56,913 | +0.11(+0.48%) |
Mar 20, 2015 | 23.13 | 23.65 | 22.96 | 23.62 | 147,925 | +0.76(+3.32%) |
Mar 19, 2015 | 22.80 | 22.95 | 22.66 | 22.86 | 48,120 | -0.02(-0.07%) |
Mar 18, 2015 | 22.80 | 22.98 | 22.41 | 22.88 | 46,300 | +0.20(+0.89%) |
Mar 17, 2015 | 22.56 | 22.80 | 22.18 | 22.68 | 57,155 | +0.00(+0.00%) |
Mar 16, 2015 | 22.44 | 22.93 | 22.37 | 22.68 | 48,998 | +0.43(+1.92%) |
Mar 13, 2015 | 22.46 | 22.53 | 21.94 | 22.25 | 42,933 | -0.24(-1.07%) |
Mar 12, 2015 | 21.69 | 22.68 | 21.69 | 22.49 | 62,096 | +1.01(+4.68%) |
Mar 11, 2015 | 21.26 | 21.57 | 21.13 | 21.48 | 34,755 | +0.19(+0.88%) |
Mar 10, 2015 | 21.14 | 21.45 | 21.14 | 21.30 | 35,462 | +0.00(+0.00%) |
Mar 09, 2015 | 21.30 | 21.56 | 21.21 | 21.30 | 39,048 | +0.08(+0.39%) |
Mar 06, 2015 | 21.14 | 21.60 | 21.14 | 21.21 | 67,494 | -0.06(-0.28%) |
Mar 05, 2015 | 21.45 | 21.54 | 21.22 | 21.27 | 43,692 | -0.13(-0.60%) |
Mar 04, 2015 | 21.36 | 21.53 | 21.32 | 21.40 | 36,131 | -0.13(-0.59%) |
Mar 03, 2015 | 21.48 | 21.74 | 21.40 | 21.53 | 41,212 | -0.09(-0.42%) |