Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.96 | 23.96 | 23.48 | 23.53 | 335,144 | -0.39(-1.65%) |
May 28, 2015 | 23.86 | 24.23 | 23.74 | 23.92 | 516,522 | +0.05(+0.21%) |
May 27, 2015 | 22.89 | 23.89 | 22.75 | 23.87 | 431,263 | +1.07(+4.67%) |
May 26, 2015 | 23.02 | 23.02 | 22.58 | 22.80 | 457,378 | -0.25(-1.06%) |
May 22, 2015 | 23.12 | 23.05 | 23.05 | 23.05 | 414,618 | -0.06(-0.28%) |
May 21, 2015 | 23.06 | 23.17 | 22.94 | 23.11 | 360,015 | -0.04(-0.16%) |
May 20, 2015 | 23.46 | 23.64 | 22.96 | 23.15 | 579,198 | -0.32(-1.36%) |
May 19, 2015 | 24.07 | 24.45 | 23.37 | 23.47 | 394,843 | -0.64(-2.65%) |
May 18, 2015 | 23.67 | 24.47 | 23.67 | 24.11 | 661,228 | +0.34(+1.42%) |
May 15, 2015 | 23.70 | 23.91 | 23.64 | 23.77 | 405,538 | +0.09(+0.39%) |
May 14, 2015 | 23.40 | 23.71 | 23.37 | 23.68 | 347,978 | +0.35(+1.51%) |
May 13, 2015 | 23.32 | 23.71 | 23.31 | 23.33 | 299,587 | +0.09(+0.40%) |
May 12, 2015 | 23.17 | 23.42 | 22.99 | 23.23 | 318,594 | +0.04(+0.16%) |
May 11, 2015 | 23.02 | 23.48 | 22.97 | 23.20 | 289,899 | -0.04(-0.18%) |
May 08, 2015 | 23.44 | 23.70 | 23.11 | 23.24 | 384,554 | +0.07(+0.30%) |
May 07, 2015 | 23.21 | 23.71 | 23.04 | 23.17 | 399,102 | +0.00(+0.00%) |
May 06, 2015 | 22.60 | 23.20 | 22.42 | 23.17 | 656,520 | +0.42(+1.85%) |
May 05, 2015 | 22.87 | 23.18 | 22.66 | 22.75 | 560,031 | -0.25(-1.11%) |
May 04, 2015 | 23.31 | 23.49 | 22.83 | 23.00 | 934,593 | -0.32(-1.39%) |
May 01, 2015 | 22.96 | 23.57 | 22.86 | 23.33 | 737,441 | +0.44(+1.94%) |
Apr 30, 2015 | 23.02 | 24.49 | 22.75 | 22.88 | 1,478,955 | +0.12(+0.53%) |
Apr 29, 2015 | 23.35 | 23.70 | 22.19 | 22.76 | 1,272,796 | -0.69(-2.94%) |
Apr 28, 2015 | 23.32 | 23.52 | 22.96 | 23.45 | 740,761 | +0.31(+1.34%) |
Apr 27, 2015 | 23.20 | 23.90 | 22.89 | 23.14 | 586,733 | -0.07(-0.30%) |
Apr 24, 2015 | 24.15 | 24.62 | 23.04 | 23.21 | 508,680 | -0.87(-3.63%) |
Apr 23, 2015 | 24.51 | 24.72 | 24.00 | 24.08 | 398,777 | -0.60(-2.42%) |
Apr 22, 2015 | 24.67 | 24.79 | 24.12 | 24.68 | 270,163 | +0.08(+0.32%) |
Apr 21, 2015 | 24.93 | 24.93 | 24.51 | 24.60 | 409,382 | -0.12(-0.50%) |
Apr 20, 2015 | 24.27 | 25.00 | 24.22 | 24.73 | 363,960 | +0.54(+2.22%) |
Apr 17, 2015 | 24.49 | 24.92 | 23.97 | 24.19 | 519,572 | -0.49(-2.00%) |
Apr 16, 2015 | 24.31 | 24.87 | 24.24 | 24.68 | 595,099 | +0.25(+1.04%) |
Apr 15, 2015 | 23.43 | 24.55 | 23.41 | 24.43 | 784,792 | +1.15(+4.95%) |
Apr 14, 2015 | 23.67 | 23.67 | 23.09 | 23.28 | 365,694 | -0.43(-1.79%) |
Apr 13, 2015 | 23.62 | 23.96 | 23.52 | 23.70 | 374,097 | +0.17(+0.71%) |
Apr 10, 2015 | 23.58 | 23.64 | 23.25 | 23.54 | 459,166 | +0.00(+0.02%) |
Apr 09, 2015 | 23.39 | 23.60 | 23.21 | 23.53 | 207,856 | +0.15(+0.63%) |
Apr 08, 2015 | 23.38 | 23.57 | 23.23 | 23.39 | 371,869 | +0.06(+0.24%) |
Apr 07, 2015 | 23.43 | 23.68 | 23.25 | 23.33 | 435,829 | -0.08(-0.34%) |
Apr 06, 2015 | 23.16 | 23.61 | 23.04 | 23.41 | 564,685 | +0.06(+0.26%) |
Apr 02, 2015 | 23.47 | 23.35 | 23.35 | 23.35 | 493,778 | -0.36(-1.50%) |
Apr 01, 2015 | 24.07 | 24.25 | 23.35 | 23.70 | 415,706 | -0.37(-1.56%) |
Mar 31, 2015 | 24.21 | 24.48 | 24.03 | 24.08 | 357,633 | -0.36(-1.46%) |
Mar 30, 2015 | 24.38 | 24.61 | 23.73 | 24.44 | 400,047 | +0.14(+0.57%) |
Mar 27, 2015 | 23.39 | 24.44 | 22.90 | 24.30 | 995,702 | +0.05(+0.21%) |
Mar 26, 2015 | 24.40 | 24.44 | 23.89 | 24.25 | 570,203 | -0.37(-1.50%) |
Mar 25, 2015 | 26.03 | 26.03 | 24.46 | 24.62 | 477,165 | -1.44(-5.52%) |
Mar 24, 2015 | 26.33 | 26.49 | 25.91 | 26.05 | 268,961 | -0.34(-1.30%) |
Mar 23, 2015 | 26.53 | 26.74 | 26.26 | 26.40 | 301,512 | -0.20(-0.75%) |
Mar 20, 2015 | 26.76 | 27.14 | 26.40 | 26.59 | 770,734 | +0.01(+0.03%) |
Mar 19, 2015 | 25.89 | 26.66 | 25.67 | 26.59 | 350,271 | +0.65(+2.50%) |
Mar 18, 2015 | 25.83 | 26.07 | 25.45 | 25.94 | 303,865 | -0.04(-0.14%) |
Mar 17, 2015 | 25.82 | 26.00 | 25.58 | 25.98 | 276,276 | +0.03(+0.12%) |
Mar 16, 2015 | 25.86 | 26.39 | 25.79 | 25.94 | 343,054 | +0.26(+1.03%) |
Mar 13, 2015 | 25.62 | 25.84 | 25.08 | 25.68 | 378,455 | -0.03(-0.13%) |
Mar 12, 2015 | 25.58 | 25.91 | 25.07 | 25.71 | 693,297 | +0.37(+1.48%) |
Mar 11, 2015 | 25.85 | 26.11 | 25.31 | 25.34 | 660,443 | -0.44(-1.70%) |
Mar 10, 2015 | 25.75 | 26.16 | 25.64 | 25.78 | 393,128 | -0.22(-0.85%) |
Mar 09, 2015 | 26.04 | 26.14 | 25.67 | 26.00 | 277,214 | +0.08(+0.32%) |
Mar 06, 2015 | 25.75 | 26.02 | 25.53 | 25.91 | 244,263 | -0.05(-0.20%) |
Mar 05, 2015 | 26.06 | 26.28 | 25.47 | 25.97 | 368,480 | -0.09(-0.34%) |
Mar 04, 2015 | 25.55 | 26.12 | 25.24 | 26.05 | 349,864 | +0.34(+1.31%) |
Mar 03, 2015 | 25.85 | 26.00 | 25.58 | 25.72 | 401,327 | -0.23(-0.89%) |