Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.37 | 22.38 | 22.11 | 22.17 | 323,050 | -0.44(-1.96%) |
May 28, 2015 | 22.68 | 22.71 | 22.48 | 22.62 | 284,723 | -0.16(-0.71%) |
May 27, 2015 | 22.55 | 22.79 | 22.54 | 22.78 | 169,671 | +0.22(+0.98%) |
May 26, 2015 | 22.73 | 22.73 | 22.44 | 22.56 | 346,458 | -0.33(-1.45%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 334,345 | -0.07(-0.32%) |
May 21, 2015 | 22.86 | 23.00 | 22.86 | 22.96 | 213,814 | +0.01(+0.06%) |
May 20, 2015 | 22.94 | 22.99 | 22.82 | 22.95 | 247,822 | +0.07(+0.32%) |
May 19, 2015 | 22.85 | 22.98 | 22.75 | 22.88 | 599,433 | +0.35(+1.54%) |
May 18, 2015 | 22.36 | 22.54 | 22.29 | 22.53 | 193,940 | +0.27(+1.20%) |
May 15, 2015 | 22.37 | 22.40 | 22.09 | 22.26 | 237,439 | -0.16(-0.73%) |
May 14, 2015 | 22.25 | 22.44 | 22.20 | 22.42 | 211,883 | +0.44(+2.00%) |
May 13, 2015 | 22.25 | 22.31 | 21.91 | 21.98 | 318,087 | -0.31(-1.38%) |
May 12, 2015 | 22.25 | 22.36 | 22.12 | 22.29 | 300,185 | -0.26(-1.15%) |
May 11, 2015 | 22.64 | 22.66 | 22.51 | 22.55 | 247,885 | -0.14(-0.62%) |
May 08, 2015 | 22.44 | 22.72 | 22.41 | 22.69 | 390,589 | +0.60(+2.71%) |
May 07, 2015 | 22.03 | 22.16 | 22.01 | 22.09 | 676,964 | +0.10(+0.44%) |
May 06, 2015 | 22.06 | 22.12 | 21.84 | 22.00 | 347,797 | -0.05(-0.23%) |
May 05, 2015 | 22.40 | 22.41 | 21.97 | 22.05 | 438,392 | -0.50(-2.23%) |
May 04, 2015 | 22.62 | 22.62 | 22.49 | 22.55 | 282,970 | +0.17(+0.76%) |
May 01, 2015 | 22.15 | 22.40 | 22.15 | 22.38 | 466,158 | +0.27(+1.24%) |
Apr 30, 2015 | 22.34 | 22.47 | 22.03 | 22.11 | 431,608 | -0.23(-1.03%) |
Apr 29, 2015 | 22.66 | 22.66 | 22.11 | 22.34 | 789,065 | -0.67(-2.89%) |
Apr 28, 2015 | 23.11 | 23.11 | 22.84 | 23.00 | 359,699 | -0.30(-1.27%) |
Apr 27, 2015 | 23.36 | 23.41 | 23.28 | 23.30 | 314,871 | +0.32(+1.38%) |
Apr 24, 2015 | 22.94 | 23.04 | 22.82 | 22.98 | 201,364 | +0.02(+0.10%) |
Apr 23, 2015 | 22.97 | 23.01 | 22.78 | 22.96 | 296,919 | -0.29(-1.24%) |
Apr 22, 2015 | 23.25 | 23.25 | 23.03 | 23.25 | 453,711 | -0.11(-0.47%) |
Apr 21, 2015 | 23.47 | 23.47 | 23.26 | 23.36 | 291,954 | +0.18(+0.80%) |
Apr 20, 2015 | 23.20 | 23.23 | 23.12 | 23.17 | 261,161 | +0.38(+1.65%) |
Apr 17, 2015 | 22.97 | 23.07 | 22.74 | 22.79 | 1,054,527 | -0.59(-2.53%) |
Apr 16, 2015 | 23.58 | 23.58 | 23.35 | 23.39 | 562,931 | -0.39(-1.65%) |
Apr 15, 2015 | 23.91 | 23.92 | 23.75 | 23.78 | 415,155 | -0.07(-0.28%) |
Apr 14, 2015 | 23.88 | 23.88 | 23.71 | 23.84 | 426,059 | -0.04(-0.15%) |
Apr 13, 2015 | 24.04 | 24.04 | 23.84 | 23.88 | 609,982 | -0.19(-0.80%) |
Apr 10, 2015 | 24.06 | 24.07 | 23.97 | 24.07 | 594,902 | +0.30(+1.24%) |
Apr 09, 2015 | 23.61 | 23.81 | 23.59 | 23.78 | 324,720 | +0.30(+1.26%) |
Apr 08, 2015 | 23.57 | 23.57 | 23.39 | 23.48 | 410,412 | -0.01(-0.03%) |
Apr 07, 2015 | 23.57 | 23.61 | 23.47 | 23.49 | 380,920 | +0.09(+0.38%) |
Apr 06, 2015 | 23.25 | 23.44 | 23.10 | 23.40 | 275,790 | +0.09(+0.38%) |
Apr 02, 2015 | 23.33 | 23.31 | 23.31 | 23.31 | 276,997 | -0.03(-0.13%) |
Apr 01, 2015 | 23.44 | 23.44 | 23.23 | 23.34 | 579,493 | +0.20(+0.86%) |
Mar 31, 2015 | 23.24 | 23.30 | 23.13 | 23.14 | 494,449 | -0.28(-1.20%) |
Mar 30, 2015 | 23.37 | 23.47 | 23.33 | 23.42 | 334,281 | +0.33(+1.41%) |
Mar 27, 2015 | 23.10 | 23.14 | 23.00 | 23.10 | 251,911 | +0.04(+0.19%) |
Mar 26, 2015 | 22.80 | 23.12 | 22.68 | 23.05 | 694,166 | +0.02(+0.10%) |
Mar 25, 2015 | 23.33 | 23.33 | 23.02 | 23.03 | 472,973 | -0.21(-0.89%) |
Mar 24, 2015 | 23.22 | 23.36 | 23.13 | 23.24 | 957,188 | +0.19(+0.83%) |
Mar 23, 2015 | 23.15 | 23.17 | 23.03 | 23.05 | 711,185 | -0.38(-1.61%) |
Mar 20, 2015 | 23.35 | 23.47 | 23.34 | 23.42 | 1,013,733 | +0.28(+1.21%) |
Mar 19, 2015 | 23.09 | 23.19 | 22.97 | 23.14 | 1,341,836 | +0.05(+0.22%) |
Mar 18, 2015 | 23.17 | 23.32 | 23.04 | 23.09 | 973,732 | -0.25(-1.08%) |
Mar 17, 2015 | 23.43 | 23.43 | 23.16 | 23.34 | 1,207,701 | -0.25(-1.07%) |
Mar 16, 2015 | 23.54 | 23.67 | 23.42 | 23.59 | 1,724,529 | +0.33(+1.40%) |
Mar 13, 2015 | 22.96 | 23.27 | 22.88 | 23.27 | 929,872 | +0.18(+0.77%) |
Mar 12, 2015 | 22.93 | 23.09 | 22.91 | 23.09 | 883,205 | +0.06(+0.26%) |
Mar 11, 2015 | 22.84 | 23.08 | 22.77 | 23.03 | 1,608,902 | +0.51(+2.27%) |
Mar 10, 2015 | 22.49 | 22.58 | 22.37 | 22.52 | 551,293 | -0.12(-0.52%) |
Mar 09, 2015 | 22.60 | 22.66 | 22.51 | 22.64 | 498,495 | +0.11(+0.49%) |
Mar 06, 2015 | 22.60 | 22.68 | 22.49 | 22.53 | 733,765 | +0.01(+0.03%) |
Mar 05, 2015 | 22.54 | 22.57 | 22.44 | 22.52 | 560,398 | +0.18(+0.79%) |
Mar 04, 2015 | 22.24 | 22.37 | 22.05 | 22.34 | 286,032 | +0.13(+0.60%) |
Mar 03, 2015 | 22.37 | 22.37 | 22.09 | 22.21 | 367,034 | -0.21(-0.96%) |