Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.41 | 23.50 | 23.36 | 23.43 | 21,153 | +0.06(+0.26%) |
May 28, 2015 | 23.30 | 23.39 | 23.04 | 23.37 | 17,429 | +0.04(+0.16%) |
May 27, 2015 | 23.24 | 23.34 | 23.24 | 23.33 | 7,347 | +0.02(+0.09%) |
May 26, 2015 | 23.28 | 23.41 | 23.24 | 23.31 | 30,043 | -0.72(-3.00%) |
May 22, 2015 | 24.02 | 24.03 | 24.03 | 24.03 | 16,000 | -0.03(-0.12%) |
May 21, 2015 | 24.00 | 24.13 | 23.97 | 24.06 | 9,250 | -0.18(-0.74%) |
May 20, 2015 | 24.20 | 24.28 | 24.15 | 24.24 | 18,296 | +0.11(+0.46%) |
May 19, 2015 | 24.43 | 24.47 | 24.09 | 24.13 | 25,680 | -0.69(-2.78%) |
May 18, 2015 | 24.90 | 24.96 | 24.74 | 24.82 | 65,084 | +0.03(+0.12%) |
May 15, 2015 | 24.53 | 24.81 | 24.46 | 24.79 | 29,515 | +0.12(+0.49%) |
May 14, 2015 | 24.68 | 24.88 | 24.65 | 24.67 | 50,544 | +0.26(+1.07%) |
May 13, 2015 | 24.04 | 24.54 | 24.04 | 24.41 | 81,464 | +0.86(+3.65%) |
May 12, 2015 | 23.38 | 23.64 | 23.38 | 23.55 | 38,531 | +0.40(+1.73%) |
May 11, 2015 | 23.36 | 23.42 | 23.00 | 23.15 | 15,532 | -0.20(-0.86%) |
May 08, 2015 | 23.47 | 23.47 | 23.23 | 23.35 | 21,684 | +0.22(+0.95%) |
May 07, 2015 | 23.27 | 23.30 | 23.12 | 23.13 | 16,974 | -0.35(-1.49%) |
May 06, 2015 | 23.64 | 23.66 | 23.37 | 23.48 | 21,403 | -0.06(-0.25%) |
May 05, 2015 | 23.71 | 23.77 | 23.51 | 23.54 | 41,673 | +0.17(+0.73%) |
May 04, 2015 | 23.42 | 23.51 | 23.33 | 23.37 | 19,798 | +0.41(+1.79%) |
May 01, 2015 | 22.72 | 22.96 | 22.65 | 22.96 | 40,281 | -0.17(-0.73%) |
Apr 30, 2015 | 23.32 | 23.32 | 22.92 | 23.13 | 39,386 | -0.85(-3.54%) |
Apr 29, 2015 | 24.17 | 24.29 | 23.90 | 23.98 | 39,288 | -0.34(-1.40%) |
Apr 28, 2015 | 23.92 | 24.42 | 23.90 | 24.32 | 46,816 | +0.40(+1.67%) |
Apr 27, 2015 | 23.27 | 24.10 | 23.22 | 23.92 | 64,802 | +0.96(+4.18%) |
Apr 24, 2015 | 23.32 | 23.36 | 22.86 | 22.96 | 25,250 | -0.66(-2.79%) |
Apr 23, 2015 | 23.30 | 23.66 | 23.20 | 23.62 | 20,816 | +0.34(+1.46%) |
Apr 22, 2015 | 23.72 | 23.74 | 23.28 | 23.28 | 41,828 | -0.63(-2.63%) |
Apr 21, 2015 | 23.64 | 23.98 | 23.63 | 23.91 | 34,728 | +0.26(+1.10%) |
Apr 20, 2015 | 23.68 | 23.74 | 23.50 | 23.65 | 22,344 | -0.35(-1.46%) |
Apr 17, 2015 | 23.90 | 24.04 | 23.89 | 24.00 | 24,648 | +0.20(+0.84%) |
Apr 16, 2015 | 23.98 | 24.04 | 23.67 | 23.80 | 47,860 | -0.13(-0.54%) |
Apr 15, 2015 | 23.67 | 23.98 | 23.57 | 23.93 | 38,306 | +0.39(+1.66%) |
Apr 14, 2015 | 23.66 | 23.79 | 23.53 | 23.54 | 27,833 | -0.28(-1.18%) |
Apr 13, 2015 | 23.94 | 23.94 | 23.74 | 23.82 | 21,917 | -0.34(-1.41%) |
Apr 10, 2015 | 24.17 | 24.26 | 24.02 | 24.16 | 25,072 | +0.53(+2.23%) |
Apr 09, 2015 | 23.71 | 23.71 | 23.59 | 23.63 | 22,947 | -0.33(-1.37%) |
Apr 08, 2015 | 24.16 | 24.20 | 23.77 | 23.96 | 36,549 | -0.30(-1.24%) |
Apr 07, 2015 | 24.29 | 24.40 | 24.17 | 24.26 | 83,144 | -0.22(-0.90%) |
Apr 06, 2015 | 24.69 | 24.79 | 24.40 | 24.48 | 116,657 | +0.60(+2.51%) |
Apr 02, 2015 | 23.93 | 23.88 | 23.88 | 23.88 | 61,000 | -0.15(-0.62%) |
Apr 01, 2015 | 23.58 | 24.16 | 23.58 | 24.03 | 59,168 | +0.82(+3.53%) |
Mar 31, 2015 | 23.28 | 23.47 | 23.07 | 23.21 | 33,202 | -0.06(-0.26%) |
Mar 30, 2015 | 23.28 | 23.50 | 23.19 | 23.27 | 65,888 | -0.53(-2.23%) |
Mar 27, 2015 | 23.84 | 24.00 | 23.56 | 23.80 | 100,294 | -0.20(-0.83%) |
Mar 26, 2015 | 24.10 | 24.13 | 23.94 | 24.00 | 63,037 | +0.31(+1.31%) |
Mar 25, 2015 | 23.78 | 23.85 | 23.69 | 23.69 | 68,015 | +0.08(+0.34%) |
Mar 24, 2015 | 23.50 | 23.65 | 23.34 | 23.61 | 51,962 | +0.15(+0.64%) |
Mar 23, 2015 | 23.20 | 23.53 | 23.15 | 23.46 | 43,910 | +0.28(+1.21%) |
Mar 20, 2015 | 22.81 | 23.37 | 22.81 | 23.18 | 79,619 | +0.53(+2.34%) |
Mar 19, 2015 | 22.44 | 22.75 | 22.38 | 22.65 | 49,421 | -0.04(-0.18%) |
Mar 18, 2015 | 21.83 | 22.81 | 21.71 | 22.69 | 113,316 | +0.92(+4.23%) |
Mar 17, 2015 | 21.64 | 22.15 | 21.58 | 21.77 | 55,055 | -0.26(-1.18%) |
Mar 16, 2015 | 22.12 | 22.17 | 21.87 | 22.03 | 48,679 | -0.03(-0.14%) |
Mar 13, 2015 | 22.13 | 22.18 | 21.91 | 22.06 | 37,689 | +0.10(+0.46%) |
Mar 12, 2015 | 22.13 | 22.17 | 21.80 | 21.96 | 101,632 | -0.03(-0.14%) |
Mar 11, 2015 | 22.18 | 22.20 | 21.78 | 21.99 | 145,978 | -0.30(-1.35%) |
Mar 10, 2015 | 22.55 | 22.68 | 22.22 | 22.29 | 129,667 | -0.24(-1.07%) |
Mar 09, 2015 | 22.71 | 22.80 | 22.52 | 22.53 | 185,191 | +0.01(+0.04%) |
Mar 06, 2015 | 22.97 | 23.09 | 22.43 | 22.52 | 583,003 | -1.32(-5.54%) |
Mar 05, 2015 | 24.00 | 24.27 | 23.76 | 23.84 | 85,943 | -0.03(-0.13%) |
Mar 04, 2015 | 24.10 | 24.03 | 23.86 | 23.87 | 64,684 | -0.16(-0.66%) |
Mar 03, 2015 | 24.25 | 24.43 | 23.97 | 24.03 | 58,499 | -0.10(-0.41%) |