Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.32 | 23.49 | 23.15 | 23.43 | 92,157 | +0.02(+0.07%) |
May 28, 2015 | 23.08 | 23.41 | 22.94 | 23.41 | 79,849 | +0.29(+1.25%) |
May 27, 2015 | 23.26 | 23.37 | 23.05 | 23.12 | 244,098 | -0.13(-0.56%) |
May 26, 2015 | 23.26 | 23.45 | 23.24 | 23.25 | 140,580 | -0.19(-0.81%) |
May 22, 2015 | 23.41 | 23.44 | 23.44 | 23.44 | 68,487 | +0.02(+0.06%) |
May 21, 2015 | 23.53 | 23.61 | 23.38 | 23.43 | 156,520 | -0.19(-0.81%) |
May 20, 2015 | 23.79 | 23.94 | 23.59 | 23.62 | 58,373 | -0.09(-0.39%) |
May 19, 2015 | 23.75 | 23.77 | 23.60 | 23.71 | 73,729 | +0.01(+0.03%) |
May 18, 2015 | 23.38 | 23.82 | 23.38 | 23.70 | 103,875 | +0.15(+0.65%) |
May 15, 2015 | 23.73 | 23.75 | 23.55 | 23.55 | 82,971 | -0.18(-0.77%) |
May 14, 2015 | 23.51 | 23.83 | 23.41 | 23.73 | 120,362 | +0.32(+1.37%) |
May 13, 2015 | 23.49 | 23.67 | 23.40 | 23.41 | 114,142 | -0.08(-0.32%) |
May 12, 2015 | 23.11 | 23.60 | 22.97 | 23.49 | 128,029 | +0.30(+1.31%) |
May 11, 2015 | 23.30 | 23.65 | 23.16 | 23.19 | 262,610 | -0.18(-0.75%) |
May 08, 2015 | 23.67 | 23.73 | 23.25 | 23.36 | 113,116 | -0.14(-0.58%) |
May 07, 2015 | 23.38 | 23.66 | 23.29 | 23.50 | 89,766 | +0.03(+0.13%) |
May 06, 2015 | 23.66 | 23.66 | 23.32 | 23.47 | 117,390 | -0.08(-0.36%) |
May 05, 2015 | 24.02 | 24.13 | 23.45 | 23.55 | 94,544 | -0.46(-1.94%) |
May 04, 2015 | 23.96 | 24.22 | 23.96 | 24.02 | 78,029 | +0.05(+0.22%) |
May 01, 2015 | 23.66 | 24.12 | 23.63 | 23.96 | 96,534 | +0.35(+1.48%) |
Apr 30, 2015 | 24.16 | 24.30 | 23.60 | 23.61 | 170,750 | -0.66(-2.73%) |
Apr 29, 2015 | 24.55 | 24.62 | 24.23 | 24.28 | 101,273 | -0.33(-1.33%) |
Apr 28, 2015 | 24.69 | 24.79 | 24.49 | 24.60 | 80,353 | +0.00(+0.00%) |
Apr 27, 2015 | 24.66 | 24.97 | 24.51 | 24.60 | 96,400 | -0.07(-0.28%) |
Apr 24, 2015 | 24.56 | 24.71 | 24.45 | 24.67 | 54,466 | +0.10(+0.40%) |
Apr 23, 2015 | 24.67 | 24.76 | 24.41 | 24.57 | 89,682 | -0.13(-0.52%) |
Apr 22, 2015 | 24.77 | 24.82 | 24.52 | 24.70 | 61,463 | -0.14(-0.58%) |
Apr 21, 2015 | 24.91 | 25.01 | 24.82 | 24.85 | 42,958 | -0.01(-0.03%) |
Apr 20, 2015 | 24.77 | 25.11 | 24.77 | 24.85 | 108,353 | +0.20(+0.80%) |
Apr 17, 2015 | 25.05 | 25.13 | 24.53 | 24.66 | 144,683 | -0.53(-2.12%) |
Apr 16, 2015 | 25.23 | 25.28 | 25.07 | 25.19 | 121,031 | +0.05(+0.21%) |
Apr 15, 2015 | 25.30 | 25.47 | 25.14 | 25.14 | 112,914 | -0.13(-0.51%) |
Apr 14, 2015 | 25.27 | 25.40 | 25.22 | 25.27 | 116,894 | +0.02(+0.09%) |
Apr 13, 2015 | 25.27 | 25.46 | 25.14 | 25.24 | 78,877 | -0.10(-0.39%) |
Apr 10, 2015 | 25.39 | 25.54 | 25.30 | 25.34 | 93,552 | +0.01(+0.03%) |
Apr 09, 2015 | 25.42 | 25.59 | 25.22 | 25.33 | 69,572 | -0.16(-0.63%) |
Apr 08, 2015 | 25.75 | 25.82 | 25.43 | 25.50 | 120,020 | -0.22(-0.86%) |
Apr 07, 2015 | 26.08 | 26.21 | 25.69 | 25.72 | 70,304 | -0.46(-1.75%) |
Apr 06, 2015 | 25.56 | 26.20 | 25.56 | 26.17 | 97,979 | +0.37(+1.42%) |
Apr 02, 2015 | 25.42 | 25.81 | 25.81 | 25.81 | 68,881 | +0.34(+1.32%) |
Apr 01, 2015 | 25.72 | 25.78 | 25.41 | 25.47 | 121,097 | -0.38(-1.47%) |
Mar 31, 2015 | 25.75 | 25.92 | 25.66 | 25.85 | 101,548 | -0.06(-0.24%) |
Mar 30, 2015 | 25.97 | 26.15 | 25.85 | 25.91 | 86,749 | +0.00(+0.00%) |
Mar 27, 2015 | 25.94 | 26.03 | 25.77 | 25.91 | 89,402 | +0.08(+0.32%) |
Mar 26, 2015 | 25.72 | 26.03 | 25.63 | 25.83 | 81,476 | +0.07(+0.27%) |
Mar 25, 2015 | 26.05 | 26.28 | 25.71 | 25.76 | 131,761 | -0.15(-0.59%) |
Mar 24, 2015 | 26.33 | 26.49 | 25.89 | 25.91 | 129,612 | -0.41(-1.56%) |
Mar 23, 2015 | 26.36 | 26.60 | 26.26 | 26.33 | 159,778 | +0.01(+0.03%) |
Mar 20, 2015 | 25.59 | 26.48 | 25.48 | 26.32 | 438,473 | +0.90(+3.54%) |
Mar 19, 2015 | 25.34 | 25.46 | 25.11 | 25.42 | 89,581 | -0.04(-0.15%) |
Mar 18, 2015 | 25.24 | 25.54 | 24.75 | 25.46 | 105,653 | +0.22(+0.88%) |
Mar 17, 2015 | 25.46 | 25.46 | 25.12 | 25.24 | 96,108 | -0.24(-0.96%) |
Mar 16, 2015 | 25.48 | 25.54 | 25.22 | 25.48 | 137,105 | +0.19(+0.75%) |
Mar 13, 2015 | 25.30 | 25.44 | 24.95 | 25.29 | 116,894 | -0.08(-0.33%) |
Mar 12, 2015 | 24.87 | 25.46 | 24.85 | 25.37 | 119,845 | +0.72(+2.91%) |
Mar 11, 2015 | 24.37 | 24.69 | 24.24 | 24.66 | 120,752 | +0.40(+1.67%) |
Mar 10, 2015 | 23.92 | 24.35 | 23.91 | 24.25 | 105,671 | +0.11(+0.47%) |
Mar 09, 2015 | 23.96 | 24.21 | 23.90 | 24.14 | 111,819 | +0.17(+0.70%) |
Mar 06, 2015 | 24.57 | 24.66 | 23.86 | 23.97 | 169,950 | -0.57(-2.31%) |
Mar 05, 2015 | 24.56 | 24.56 | 24.23 | 24.54 | 77,867 | +0.08(+0.33%) |
Mar 04, 2015 | 24.60 | 24.63 | 24.37 | 24.46 | 92,915 | -0.18(-0.72%) |
Mar 03, 2015 | 24.57 | 24.80 | 24.36 | 24.63 | 88,496 | -0.06(-0.24%) |