Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.00 | 23.18 | 22.92 | 23.03 | 549,447 | +0.00(+0.00%) |
May 28, 2015 | 22.93 | 23.06 | 22.73 | 23.03 | 415,448 | +0.08(+0.35%) |
May 27, 2015 | 22.64 | 22.98 | 22.60 | 22.95 | 489,957 | +0.17(+0.75%) |
May 26, 2015 | 22.05 | 22.91 | 21.98 | 22.78 | 480,652 | +0.13(+0.57%) |
May 22, 2015 | 22.67 | 22.65 | 22.65 | 22.65 | 265,500 | -0.05(-0.22%) |
May 21, 2015 | 22.60 | 22.85 | 22.54 | 22.70 | 662,206 | +0.15(+0.67%) |
May 20, 2015 | 21.75 | 22.70 | 21.73 | 22.55 | 659,019 | -0.02(-0.09%) |
May 19, 2015 | 22.08 | 22.65 | 22.06 | 22.57 | 566,776 | +0.47(+2.13%) |
May 18, 2015 | 21.40 | 22.14 | 21.37 | 22.10 | 732,553 | -0.19(-0.85%) |
May 15, 2015 | 22.52 | 22.73 | 22.07 | 22.29 | 386,067 | -0.30(-1.33%) |
May 14, 2015 | 22.63 | 22.95 | 22.36 | 22.59 | 477,839 | +0.01(+0.04%) |
May 13, 2015 | 22.19 | 22.84 | 22.18 | 22.58 | 549,354 | +0.33(+1.48%) |
May 12, 2015 | 22.69 | 22.69 | 21.71 | 22.25 | 1,142,623 | -0.97(-4.18%) |
May 11, 2015 | 23.00 | 23.60 | 22.93 | 23.22 | 590,421 | +0.15(+0.65%) |
May 08, 2015 | 23.00 | 23.60 | 22.95 | 23.07 | 643,492 | +0.09(+0.39%) |
May 07, 2015 | 21.90 | 23.30 | 21.90 | 22.98 | 526,320 | +1.05(+4.79%) |
May 06, 2015 | 22.70 | 23.41 | 20.96 | 21.93 | 1,304,874 | +1.36(+6.61%) |
May 05, 2015 | 22.24 | 22.28 | 20.28 | 20.57 | 1,416,274 | -1.74(-7.80%) |
May 04, 2015 | 22.55 | 22.66 | 22.18 | 22.31 | 639,828 | -0.24(-1.06%) |
May 01, 2015 | 23.13 | 23.21 | 22.53 | 22.55 | 331,616 | -0.51(-2.21%) |
Apr 30, 2015 | 23.41 | 23.64 | 22.83 | 23.06 | 312,438 | -0.45(-1.91%) |
Apr 29, 2015 | 23.24 | 23.92 | 22.99 | 23.51 | 321,137 | +0.19(+0.81%) |
Apr 28, 2015 | 22.97 | 23.54 | 22.70 | 23.32 | 355,777 | +0.09(+0.39%) |
Apr 27, 2015 | 23.47 | 23.78 | 23.09 | 23.23 | 307,721 | -0.19(-0.81%) |
Apr 24, 2015 | 23.83 | 23.85 | 23.38 | 23.42 | 163,062 | -0.40(-1.68%) |
Apr 23, 2015 | 23.63 | 24.01 | 23.50 | 23.82 | 698,244 | +0.21(+0.89%) |
Apr 22, 2015 | 23.87 | 23.87 | 23.55 | 23.61 | 104,064 | -0.19(-0.80%) |
Apr 21, 2015 | 23.52 | 23.92 | 23.45 | 23.80 | 267,467 | +0.36(+1.54%) |
Apr 20, 2015 | 23.45 | 23.60 | 23.34 | 23.44 | 399,292 | +0.05(+0.21%) |
Apr 17, 2015 | 23.48 | 23.60 | 23.11 | 23.39 | 455,247 | -0.49(-2.05%) |
Apr 16, 2015 | 23.16 | 23.96 | 22.84 | 23.88 | 303,979 | +0.72(+3.11%) |
Apr 15, 2015 | 22.50 | 23.20 | 22.34 | 23.16 | 481,464 | +0.68(+3.02%) |
Apr 14, 2015 | 22.71 | 22.99 | 22.30 | 22.48 | 343,956 | -0.22(-0.97%) |
Apr 13, 2015 | 22.71 | 22.99 | 22.64 | 22.70 | 293,380 | -0.07(-0.31%) |
Apr 10, 2015 | 22.73 | 23.00 | 22.70 | 22.77 | 185,858 | +0.00(+0.00%) |
Apr 09, 2015 | 22.66 | 22.87 | 22.50 | 22.77 | 262,558 | +0.13(+0.57%) |
Apr 08, 2015 | 23.06 | 23.36 | 22.41 | 22.64 | 551,661 | +0.14(+0.62%) |
Apr 07, 2015 | 22.60 | 22.86 | 22.40 | 22.50 | 357,156 | -0.05(-0.22%) |
Apr 06, 2015 | 22.30 | 22.58 | 22.23 | 22.55 | 281,727 | +0.03(+0.13%) |
Apr 02, 2015 | 22.54 | 22.52 | 22.52 | 22.52 | 426,500 | -0.05(-0.22%) |
Apr 01, 2015 | 22.67 | 22.72 | 22.40 | 22.57 | 343,614 | -0.12(-0.53%) |
Mar 31, 2015 | 22.77 | 22.93 | 22.45 | 22.69 | 643,483 | -0.14(-0.61%) |
Mar 30, 2015 | 22.37 | 22.87 | 22.24 | 22.83 | 659,677 | +0.61(+2.75%) |
Mar 27, 2015 | 22.50 | 22.94 | 22.07 | 22.22 | 1,450,538 | -0.20(-0.89%) |
Mar 26, 2015 | 22.25 | 22.55 | 22.19 | 22.42 | 451,618 | +0.11(+0.49%) |
Mar 25, 2015 | 22.82 | 23.00 | 22.16 | 22.31 | 848,156 | -0.40(-1.76%) |
Mar 24, 2015 | 23.03 | 23.21 | 22.69 | 22.71 | 520,387 | -0.27(-1.17%) |
Mar 23, 2015 | 22.10 | 23.06 | 21.66 | 22.98 | 1,452,839 | +0.81(+3.65%) |
Mar 20, 2015 | 23.42 | 23.50 | 22.17 | 22.17 | 1,336,434 | -1.24(-5.30%) |
Mar 19, 2015 | 23.86 | 23.91 | 22.75 | 23.41 | 4,797,206 | +0.11(+0.47%) |
Mar 18, 2015 | 21.99 | 23.62 | 21.79 | 23.30 | 565,718 | +1.14(+5.14%) |
Mar 17, 2015 | 22.49 | 22.60 | 21.74 | 22.16 | 500,492 | -0.53(-2.34%) |
Mar 16, 2015 | 22.72 | 22.79 | 22.23 | 22.69 | 278,549 | +0.15(+0.67%) |
Mar 13, 2015 | 22.60 | 22.76 | 22.38 | 22.54 | 371,913 | -0.08(-0.35%) |
Mar 12, 2015 | 22.50 | 22.91 | 22.17 | 22.62 | 451,308 | +0.02(+0.09%) |
Mar 11, 2015 | 22.41 | 22.78 | 21.70 | 22.60 | 483,880 | +0.40(+1.80%) |
Mar 10, 2015 | 22.30 | 22.53 | 21.27 | 22.20 | 787,766 | -0.80(-3.48%) |
Mar 09, 2015 | 23.05 | 23.13 | 22.56 | 23.00 | 453,437 | -0.01(-0.04%) |
Mar 06, 2015 | 23.20 | 23.45 | 22.75 | 23.01 | 373,273 | -0.42(-1.79%) |
Mar 05, 2015 | 23.16 | 23.56 | 22.98 | 23.43 | 172,603 | +0.37(+1.60%) |
Mar 04, 2015 | 22.55 | 23.49 | 22.59 | 23.06 | 413,884 | +0.47(+2.08%) |
Mar 03, 2015 | 23.93 | 24.02 | 22.52 | 22.59 | 359,785 | -1.52(-6.30%) |