Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.66 | 23.80 | 23.45 | 23.52 | 194,799 | -0.21(-0.87%) |
May 28, 2015 | 23.72 | 23.77 | 23.53 | 23.72 | 143,825 | +0.01(+0.04%) |
May 27, 2015 | 23.55 | 23.78 | 23.36 | 23.71 | 139,703 | +0.24(+1.03%) |
May 26, 2015 | 23.55 | 23.57 | 23.20 | 23.47 | 403,634 | -0.21(-0.87%) |
May 22, 2015 | 23.80 | 23.68 | 23.68 | 23.68 | 110,731 | -0.19(-0.79%) |
May 21, 2015 | 23.89 | 23.97 | 23.70 | 23.86 | 139,474 | -0.03(-0.11%) |
May 20, 2015 | 23.81 | 24.02 | 23.66 | 23.89 | 193,601 | +0.12(+0.53%) |
May 19, 2015 | 23.86 | 23.96 | 23.61 | 23.77 | 167,772 | -0.10(-0.41%) |
May 18, 2015 | 23.67 | 23.91 | 23.53 | 23.86 | 168,048 | +0.12(+0.53%) |
May 15, 2015 | 23.84 | 23.89 | 23.59 | 23.74 | 314,261 | -0.11(-0.45%) |
May 14, 2015 | 23.62 | 23.86 | 23.44 | 23.85 | 381,292 | +0.35(+1.48%) |
May 13, 2015 | 23.20 | 23.56 | 23.11 | 23.50 | 189,130 | +0.41(+1.78%) |
May 12, 2015 | 23.01 | 23.20 | 22.70 | 23.09 | 235,385 | +0.00(+0.00%) |
May 11, 2015 | 23.14 | 23.40 | 23.07 | 23.09 | 122,093 | -0.09(-0.39%) |
May 08, 2015 | 23.27 | 23.36 | 23.03 | 23.18 | 184,216 | +0.17(+0.74%) |
May 07, 2015 | 22.90 | 23.11 | 22.75 | 23.01 | 185,314 | +0.11(+0.47%) |
May 06, 2015 | 23.14 | 23.14 | 22.73 | 22.90 | 211,017 | -0.21(-0.93%) |
May 05, 2015 | 23.23 | 23.48 | 22.81 | 23.11 | 235,854 | -0.22(-0.96%) |
May 04, 2015 | 23.60 | 23.68 | 23.29 | 23.34 | 201,215 | -0.22(-0.95%) |
May 01, 2015 | 23.61 | 23.80 | 23.41 | 23.56 | 287,459 | -0.02(-0.08%) |
Apr 30, 2015 | 23.50 | 24.00 | 23.45 | 23.58 | 584,470 | -0.07(-0.28%) |
Apr 29, 2015 | 23.66 | 23.88 | 23.49 | 23.65 | 381,962 | -0.09(-0.40%) |
Apr 28, 2015 | 23.37 | 23.77 | 23.31 | 23.74 | 267,672 | +0.38(+1.64%) |
Apr 27, 2015 | 23.36 | 23.59 | 23.17 | 23.36 | 399,091 | +0.05(+0.23%) |
Apr 24, 2015 | 23.12 | 23.57 | 22.79 | 23.30 | 273,056 | +0.27(+1.16%) |
Apr 23, 2015 | 22.95 | 23.27 | 22.86 | 23.03 | 212,046 | +0.00(+0.00%) |
Apr 22, 2015 | 23.01 | 23.05 | 22.78 | 23.03 | 247,823 | +0.04(+0.19%) |
Apr 21, 2015 | 23.02 | 23.11 | 22.86 | 22.99 | 167,159 | +0.04(+0.16%) |
Apr 20, 2015 | 22.77 | 23.03 | 22.77 | 22.95 | 185,993 | +0.28(+1.22%) |
Apr 17, 2015 | 23.18 | 23.19 | 22.61 | 22.68 | 268,412 | -0.66(-2.83%) |
Apr 16, 2015 | 23.11 | 23.44 | 23.04 | 23.34 | 379,964 | +0.12(+0.54%) |
Apr 15, 2015 | 22.99 | 23.39 | 22.92 | 23.21 | 318,091 | +0.35(+1.52%) |
Apr 14, 2015 | 22.81 | 23.01 | 22.78 | 22.86 | 351,235 | +0.08(+0.35%) |
Apr 13, 2015 | 23.01 | 23.20 | 22.76 | 22.78 | 428,123 | -0.20(-0.86%) |
Apr 10, 2015 | 23.09 | 23.24 | 22.96 | 22.98 | 300,295 | +0.07(+0.31%) |
Apr 09, 2015 | 22.95 | 23.11 | 22.69 | 22.91 | 288,178 | -0.08(-0.35%) |
Apr 08, 2015 | 22.75 | 23.16 | 22.75 | 22.99 | 291,301 | +0.22(+0.98%) |
Apr 07, 2015 | 23.07 | 23.31 | 22.73 | 22.77 | 466,461 | -0.24(-1.05%) |
Apr 06, 2015 | 22.70 | 23.22 | 22.64 | 23.01 | 395,719 | +0.09(+0.39%) |
Apr 02, 2015 | 23.53 | 22.92 | 22.92 | 22.92 | 702,456 | -1.19(-4.93%) |
Apr 01, 2015 | 24.12 | 24.12 | 23.71 | 24.11 | 300,606 | -0.16(-0.66%) |
Mar 31, 2015 | 23.76 | 24.32 | 23.76 | 24.27 | 251,041 | +0.35(+1.46%) |
Mar 30, 2015 | 24.17 | 24.47 | 23.78 | 23.92 | 304,404 | -0.24(-1.00%) |
Mar 27, 2015 | 23.94 | 24.22 | 23.82 | 24.16 | 145,662 | +0.19(+0.78%) |
Mar 26, 2015 | 23.84 | 24.07 | 23.82 | 23.97 | 196,481 | +0.01(+0.04%) |
Mar 25, 2015 | 24.62 | 24.77 | 23.94 | 23.96 | 177,978 | -0.72(-2.93%) |
Mar 24, 2015 | 24.53 | 24.83 | 24.44 | 24.69 | 182,419 | +0.10(+0.40%) |
Mar 23, 2015 | 24.43 | 24.63 | 24.29 | 24.59 | 166,112 | +0.11(+0.44%) |
Mar 20, 2015 | 24.30 | 24.62 | 24.13 | 24.48 | 319,171 | +0.36(+1.48%) |
Mar 19, 2015 | 23.94 | 24.17 | 23.85 | 24.12 | 113,285 | +0.15(+0.63%) |
Mar 18, 2015 | 23.79 | 24.13 | 23.65 | 23.97 | 149,983 | +0.20(+0.83%) |
Mar 17, 2015 | 23.75 | 23.90 | 23.64 | 23.78 | 168,305 | -0.12(-0.49%) |
Mar 16, 2015 | 23.96 | 24.19 | 23.80 | 23.89 | 229,821 | +0.04(+0.19%) |
Mar 13, 2015 | 23.90 | 24.09 | 23.58 | 23.85 | 205,797 | +0.00(+0.00%) |
Mar 12, 2015 | 23.98 | 24.14 | 23.70 | 23.85 | 213,158 | +0.00(+0.00%) |
Mar 11, 2015 | 23.53 | 23.88 | 23.44 | 23.85 | 162,498 | +0.31(+1.33%) |
Mar 10, 2015 | 23.70 | 23.78 | 23.52 | 23.53 | 98,085 | -0.42(-1.75%) |
Mar 09, 2015 | 23.92 | 24.03 | 23.77 | 23.95 | 152,895 | +0.12(+0.52%) |
Mar 06, 2015 | 24.12 | 24.27 | 23.78 | 23.83 | 245,723 | -0.52(-2.13%) |
Mar 05, 2015 | 24.25 | 24.38 | 24.05 | 24.35 | 170,033 | +0.10(+0.40%) |
Mar 04, 2015 | 24.39 | 24.51 | 24.18 | 24.25 | 134,388 | -0.26(-1.06%) |
Mar 03, 2015 | 24.46 | 24.54 | 24.37 | 24.51 | 274,861 | -0.08(-0.33%) |