Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.92 | 27.09 | 26.45 | 26.59 | 501,676 | -0.33(-1.23%) |
May 28, 2015 | 27.17 | 27.34 | 26.67 | 26.92 | 319,365 | -0.25(-0.92%) |
May 27, 2015 | 26.01 | 27.20 | 25.72 | 27.17 | 948,233 | +1.19(+4.58%) |
May 26, 2015 | 26.09 | 26.15 | 25.82 | 25.98 | 327,794 | -0.22(-0.84%) |
May 22, 2015 | 26.62 | 26.20 | 26.20 | 26.20 | 295,200 | -0.21(-0.80%) |
May 21, 2015 | 26.43 | 26.58 | 26.28 | 26.41 | 189,830 | +0.00(+0.00%) |
May 20, 2015 | 25.92 | 26.55 | 25.81 | 26.41 | 392,792 | +0.55(+2.13%) |
May 19, 2015 | 25.86 | 26.14 | 25.83 | 25.86 | 232,776 | +0.07(+0.27%) |
May 18, 2015 | 25.51 | 25.92 | 25.35 | 25.79 | 275,784 | +0.29(+1.14%) |
May 15, 2015 | 25.60 | 25.64 | 25.35 | 25.50 | 182,713 | -0.10(-0.39%) |
May 14, 2015 | 25.48 | 25.86 | 25.34 | 25.60 | 322,430 | +0.27(+1.07%) |
May 13, 2015 | 25.31 | 25.40 | 24.94 | 25.33 | 485,756 | +0.03(+0.12%) |
May 12, 2015 | 25.50 | 25.82 | 25.21 | 25.30 | 671,090 | -0.32(-1.25%) |
May 11, 2015 | 25.08 | 25.73 | 25.08 | 25.62 | 538,873 | +0.60(+2.40%) |
May 08, 2015 | 25.00 | 25.17 | 24.76 | 25.02 | 771,233 | +0.32(+1.30%) |
May 07, 2015 | 24.35 | 25.25 | 24.17 | 24.70 | 1,267,822 | +1.86(+8.14%) |
May 06, 2015 | 22.86 | 23.02 | 22.65 | 22.84 | 376,393 | -0.04(-0.17%) |
May 05, 2015 | 23.16 | 23.29 | 22.75 | 22.88 | 352,436 | -0.28(-1.21%) |
May 04, 2015 | 22.94 | 23.23 | 22.81 | 23.16 | 459,287 | +0.31(+1.36%) |
May 01, 2015 | 22.80 | 23.09 | 22.70 | 22.85 | 370,644 | +0.04(+0.18%) |
Apr 30, 2015 | 23.69 | 23.92 | 22.70 | 22.81 | 430,800 | -1.03(-4.32%) |
Apr 29, 2015 | 23.84 | 24.02 | 23.63 | 23.84 | 207,204 | -0.11(-0.46%) |
Apr 28, 2015 | 23.75 | 24.17 | 23.33 | 23.95 | 217,420 | +0.14(+0.59%) |
Apr 27, 2015 | 24.35 | 24.61 | 23.58 | 23.81 | 292,018 | -0.47(-1.94%) |
Apr 24, 2015 | 24.22 | 24.32 | 24.00 | 24.28 | 163,198 | +0.09(+0.37%) |
Apr 23, 2015 | 23.91 | 24.23 | 23.55 | 24.19 | 275,658 | +0.16(+0.67%) |
Apr 22, 2015 | 24.33 | 24.35 | 23.80 | 24.03 | 166,612 | -0.29(-1.19%) |
Apr 21, 2015 | 24.20 | 24.63 | 24.17 | 24.32 | 439,074 | +0.20(+0.83%) |
Apr 20, 2015 | 23.42 | 24.30 | 23.36 | 24.12 | 315,506 | +0.84(+3.61%) |
Apr 17, 2015 | 23.51 | 23.63 | 23.00 | 23.28 | 286,118 | -0.42(-1.77%) |
Apr 16, 2015 | 23.72 | 23.85 | 23.29 | 23.70 | 300,135 | -0.01(-0.04%) |
Apr 15, 2015 | 23.70 | 23.93 | 23.59 | 23.71 | 225,325 | +0.06(+0.25%) |
Apr 14, 2015 | 23.81 | 23.98 | 23.39 | 23.65 | 354,037 | -0.11(-0.46%) |
Apr 13, 2015 | 23.80 | 24.08 | 23.73 | 23.76 | 160,798 | -0.08(-0.34%) |
Apr 10, 2015 | 24.20 | 24.32 | 23.79 | 23.84 | 210,148 | -0.23(-0.96%) |
Apr 09, 2015 | 24.10 | 24.48 | 23.62 | 24.07 | 332,713 | -0.05(-0.21%) |
Apr 08, 2015 | 23.99 | 24.37 | 23.97 | 24.12 | 231,217 | +0.13(+0.54%) |
Apr 07, 2015 | 23.48 | 24.33 | 23.48 | 23.99 | 466,316 | +0.77(+3.32%) |
Apr 06, 2015 | 23.30 | 23.54 | 23.09 | 23.22 | 144,397 | -0.18(-0.77%) |
Apr 02, 2015 | 23.10 | 23.40 | 23.40 | 23.40 | 302,000 | +0.26(+1.12%) |
Apr 01, 2015 | 23.03 | 23.18 | 22.78 | 23.14 | 236,654 | +0.07(+0.30%) |
Mar 31, 2015 | 23.43 | 23.44 | 22.81 | 23.07 | 597,002 | -0.41(-1.75%) |
Mar 30, 2015 | 23.46 | 23.68 | 23.38 | 23.48 | 331,104 | +0.09(+0.38%) |
Mar 27, 2015 | 23.59 | 23.69 | 23.18 | 23.39 | 552,586 | -0.23(-0.97%) |
Mar 26, 2015 | 22.85 | 23.72 | 22.84 | 23.62 | 543,830 | +0.78(+3.42%) |
Mar 25, 2015 | 23.59 | 23.75 | 22.76 | 22.84 | 813,246 | -0.36(-1.55%) |
Mar 24, 2015 | 23.25 | 23.30 | 22.92 | 23.20 | 1,020,599 | +1.13(+5.12%) |
Mar 23, 2015 | 22.06 | 22.13 | 21.52 | 22.07 | 347,935 | -0.08(-0.36%) |
Mar 20, 2015 | 22.34 | 22.48 | 22.10 | 22.15 | 520,243 | -0.05(-0.23%) |
Mar 19, 2015 | 21.72 | 22.46 | 21.71 | 22.20 | 377,837 | +0.37(+1.69%) |
Mar 18, 2015 | 21.23 | 21.83 | 21.11 | 21.83 | 212,817 | +0.54(+2.54%) |
Mar 17, 2015 | 21.38 | 21.38 | 20.97 | 21.29 | 268,489 | -0.12(-0.56%) |
Mar 16, 2015 | 21.54 | 21.75 | 21.22 | 21.41 | 290,483 | +0.00(+0.00%) |
Mar 13, 2015 | 21.77 | 21.78 | 21.07 | 21.41 | 242,371 | -0.36(-1.65%) |
Mar 12, 2015 | 21.51 | 21.84 | 21.22 | 21.77 | 342,097 | +0.48(+2.25%) |
Mar 11, 2015 | 21.10 | 21.53 | 20.87 | 21.29 | 325,778 | +0.19(+0.90%) |
Mar 10, 2015 | 20.79 | 21.23 | 20.79 | 21.10 | 330,262 | +0.01(+0.05%) |
Mar 09, 2015 | 20.97 | 21.27 | 20.93 | 21.09 | 265,822 | +0.16(+0.76%) |
Mar 06, 2015 | 21.04 | 21.20 | 20.80 | 20.93 | 420,889 | -0.22(-1.04%) |
Mar 05, 2015 | 21.88 | 21.88 | 21.12 | 21.15 | 512,101 | -0.72(-3.29%) |
Mar 04, 2015 | 22.22 | 22.22 | 21.83 | 21.87 | 489,716 | -0.35(-1.58%) |
Mar 03, 2015 | 22.50 | 22.50 | 22.19 | 22.22 | 438,973 | -0.31(-1.38%) |