Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.69 | 23.98 | 23.44 | 23.73 | 74,427 | +0.05(+0.20%) |
May 28, 2015 | 23.68 | 23.94 | 23.55 | 23.69 | 70,051 | -0.03(-0.13%) |
May 27, 2015 | 23.64 | 23.93 | 23.29 | 23.72 | 80,955 | +0.12(+0.50%) |
May 26, 2015 | 24.30 | 24.30 | 23.49 | 23.60 | 84,988 | -0.73(-3.02%) |
May 22, 2015 | 24.53 | 24.34 | 24.34 | 24.34 | 98,973 | -0.25(-1.03%) |
May 21, 2015 | 25.02 | 25.05 | 24.53 | 24.59 | 86,904 | -0.36(-1.46%) |
May 20, 2015 | 25.39 | 25.39 | 24.78 | 24.95 | 112,585 | -0.28(-1.10%) |
May 19, 2015 | 24.99 | 25.34 | 24.81 | 25.23 | 166,207 | +0.23(+0.92%) |
May 18, 2015 | 24.67 | 25.01 | 24.34 | 25.00 | 112,698 | +0.42(+1.70%) |
May 15, 2015 | 24.01 | 24.79 | 23.88 | 24.58 | 107,583 | +0.51(+2.13%) |
May 14, 2015 | 23.70 | 24.13 | 23.53 | 24.07 | 136,968 | +0.53(+2.25%) |
May 13, 2015 | 23.35 | 23.70 | 23.32 | 23.54 | 83,896 | +0.22(+0.95%) |
May 12, 2015 | 23.16 | 23.47 | 22.97 | 23.32 | 74,494 | +0.19(+0.82%) |
May 11, 2015 | 23.16 | 23.62 | 23.04 | 23.13 | 100,840 | +0.00(+0.00%) |
May 08, 2015 | 22.98 | 23.33 | 22.98 | 23.13 | 67,940 | +0.31(+1.35%) |
May 07, 2015 | 22.70 | 23.04 | 22.16 | 22.82 | 59,700 | +0.06(+0.28%) |
May 06, 2015 | 22.87 | 22.94 | 22.59 | 22.76 | 89,692 | -0.06(-0.24%) |
May 05, 2015 | 23.25 | 23.25 | 22.60 | 22.81 | 93,590 | -0.29(-1.27%) |
May 04, 2015 | 23.34 | 23.43 | 23.06 | 23.10 | 95,402 | -0.17(-0.71%) |
May 01, 2015 | 22.86 | 23.39 | 22.86 | 23.27 | 125,308 | +0.43(+1.90%) |
Apr 30, 2015 | 23.55 | 23.59 | 22.72 | 22.83 | 204,227 | -0.85(-3.60%) |
Apr 29, 2015 | 24.14 | 24.14 | 23.58 | 23.69 | 65,506 | -0.62(-2.54%) |
Apr 28, 2015 | 24.24 | 24.37 | 23.96 | 24.30 | 91,339 | +0.17(+0.72%) |
Apr 27, 2015 | 24.66 | 24.97 | 24.04 | 24.13 | 88,749 | -0.53(-2.15%) |
Apr 24, 2015 | 24.63 | 24.79 | 24.54 | 24.66 | 104,575 | +0.12(+0.48%) |
Apr 23, 2015 | 24.47 | 24.68 | 24.37 | 24.54 | 69,724 | +0.07(+0.29%) |
Apr 22, 2015 | 24.34 | 24.74 | 23.77 | 24.47 | 120,115 | +0.09(+0.39%) |
Apr 21, 2015 | 24.49 | 24.49 | 24.21 | 24.37 | 150,675 | +0.03(+0.13%) |
Apr 20, 2015 | 24.27 | 24.63 | 24.06 | 24.34 | 124,260 | +0.16(+0.65%) |
Apr 17, 2015 | 24.47 | 24.59 | 23.91 | 24.19 | 156,409 | -0.60(-2.43%) |
Apr 16, 2015 | 24.70 | 24.97 | 24.61 | 24.79 | 88,503 | +0.00(+0.00%) |
Apr 15, 2015 | 24.81 | 25.03 | 24.66 | 24.79 | 112,537 | +0.04(+0.16%) |
Apr 14, 2015 | 24.61 | 24.97 | 24.46 | 24.75 | 150,925 | +0.19(+0.76%) |
Apr 13, 2015 | 24.73 | 24.79 | 24.49 | 24.56 | 150,892 | -0.20(-0.82%) |
Apr 10, 2015 | 24.17 | 24.96 | 23.98 | 24.76 | 205,712 | +0.65(+2.69%) |
Apr 09, 2015 | 23.86 | 24.26 | 23.70 | 24.11 | 206,535 | +0.26(+1.08%) |
Apr 08, 2015 | 23.89 | 24.11 | 23.65 | 23.86 | 223,164 | +0.02(+0.10%) |
Apr 07, 2015 | 23.72 | 23.97 | 23.50 | 23.83 | 157,820 | +0.09(+0.40%) |
Apr 06, 2015 | 23.43 | 23.80 | 23.05 | 23.74 | 224,261 | +0.09(+0.40%) |
Apr 02, 2015 | 23.58 | 23.65 | 23.65 | 23.65 | 271,330 | +0.13(+0.57%) |
Apr 01, 2015 | 22.84 | 23.75 | 22.56 | 23.51 | 268,897 | +0.86(+3.80%) |
Mar 31, 2015 | 22.60 | 22.71 | 22.39 | 22.65 | 128,326 | -0.11(-0.48%) |
Mar 30, 2015 | 22.63 | 22.95 | 22.46 | 22.76 | 92,376 | +0.23(+1.01%) |
Mar 27, 2015 | 22.35 | 22.54 | 21.91 | 22.53 | 159,324 | +0.13(+0.56%) |
Mar 26, 2015 | 22.10 | 22.45 | 21.84 | 22.41 | 164,402 | +0.24(+1.09%) |
Mar 25, 2015 | 22.94 | 22.94 | 22.13 | 22.17 | 149,348 | -0.77(-3.34%) |
Mar 24, 2015 | 22.82 | 23.04 | 22.61 | 22.93 | 136,061 | +0.12(+0.51%) |
Mar 23, 2015 | 22.39 | 23.04 | 22.36 | 22.82 | 173,333 | +0.34(+1.53%) |
Mar 20, 2015 | 22.32 | 22.54 | 22.17 | 22.47 | 267,049 | +0.17(+0.77%) |
Mar 19, 2015 | 22.27 | 22.48 | 22.14 | 22.30 | 208,785 | -0.12(-0.52%) |
Mar 18, 2015 | 21.70 | 22.61 | 21.44 | 22.42 | 237,501 | +0.62(+2.84%) |
Mar 17, 2015 | 21.45 | 21.89 | 21.32 | 21.80 | 184,568 | +0.34(+1.57%) |
Mar 16, 2015 | 21.56 | 21.85 | 21.45 | 21.46 | 272,402 | -0.09(-0.40%) |
Mar 13, 2015 | 20.93 | 21.67 | 20.81 | 21.55 | 410,974 | +0.55(+2.61%) |
Mar 12, 2015 | 23.58 | 23.58 | 20.58 | 21.00 | 1,439,152 | -3.82(-15.38%) |
Mar 11, 2015 | 24.04 | 24.94 | 23.86 | 24.82 | 263,103 | +0.64(+2.65%) |
Mar 10, 2015 | 25.35 | 25.98 | 24.01 | 24.18 | 1,367,464 | -2.61(-9.75%) |
Mar 09, 2015 | 26.68 | 27.17 | 26.52 | 26.79 | 164,326 | +0.19(+0.71%) |
Mar 06, 2015 | 27.03 | 27.63 | 26.42 | 26.60 | 120,151 | -0.75(-2.75%) |
Mar 05, 2015 | 27.76 | 27.99 | 26.87 | 27.35 | 105,822 | -0.31(-1.10%) |
Mar 04, 2015 | 27.66 | 27.77 | 27.22 | 27.66 | 117,155 | -0.11(-0.39%) |
Mar 03, 2015 | 27.60 | 28.00 | 27.39 | 27.77 | 103,127 | +0.01(+0.03%) |