Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.82 | 23.91 | 23.62 | 23.73 | 502,156 | -0.16(-0.69%) |
May 28, 2015 | 23.94 | 23.94 | 23.78 | 23.89 | 478,557 | -0.09(-0.38%) |
May 27, 2015 | 24.04 | 24.27 | 23.86 | 23.99 | 580,561 | +0.07(+0.29%) |
May 26, 2015 | 23.97 | 24.05 | 23.82 | 23.92 | 489,399 | -0.13(-0.56%) |
May 22, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 371,629 | -0.04(-0.15%) |
May 21, 2015 | 24.15 | 24.16 | 23.86 | 24.08 | 474,325 | +0.00(+0.01%) |
May 20, 2015 | 24.09 | 24.10 | 23.83 | 24.08 | 515,136 | +0.04(+0.16%) |
May 19, 2015 | 23.91 | 24.18 | 23.91 | 24.04 | 476,402 | +0.09(+0.39%) |
May 18, 2015 | 23.60 | 23.96 | 23.52 | 23.95 | 408,400 | +0.27(+1.16%) |
May 15, 2015 | 23.66 | 23.83 | 23.44 | 23.68 | 466,559 | +0.02(+0.10%) |
May 14, 2015 | 23.23 | 23.71 | 23.08 | 23.65 | 850,857 | +0.48(+2.05%) |
May 13, 2015 | 23.09 | 23.41 | 23.02 | 23.18 | 785,000 | +0.08(+0.34%) |
May 12, 2015 | 23.01 | 23.15 | 22.84 | 23.10 | 389,430 | +0.07(+0.30%) |
May 11, 2015 | 23.11 | 23.15 | 22.90 | 23.03 | 472,524 | -0.07(-0.30%) |
May 08, 2015 | 23.11 | 23.31 | 22.84 | 23.10 | 371,309 | +0.18(+0.80%) |
May 07, 2015 | 22.92 | 23.17 | 22.77 | 22.92 | 579,102 | -0.13(-0.57%) |
May 06, 2015 | 22.87 | 23.08 | 22.35 | 23.05 | 806,137 | +0.20(+0.88%) |
May 05, 2015 | 22.70 | 23.19 | 22.38 | 22.85 | 1,329,551 | +0.15(+0.66%) |
May 04, 2015 | 22.71 | 23.00 | 22.55 | 22.70 | 791,422 | +0.03(+0.12%) |
May 01, 2015 | 22.63 | 22.86 | 22.54 | 22.67 | 846,023 | +0.18(+0.80%) |
Apr 30, 2015 | 23.03 | 23.21 | 22.39 | 22.49 | 877,741 | -0.57(-2.48%) |
Apr 29, 2015 | 23.14 | 23.41 | 22.93 | 23.06 | 652,229 | -0.07(-0.30%) |
Apr 28, 2015 | 23.15 | 23.34 | 22.52 | 23.13 | 749,864 | +0.02(+0.09%) |
Apr 27, 2015 | 23.77 | 23.86 | 22.89 | 23.11 | 743,468 | -0.53(-2.22%) |
Apr 24, 2015 | 24.14 | 24.14 | 23.61 | 23.64 | 580,531 | -0.44(-1.83%) |
Apr 23, 2015 | 23.88 | 24.10 | 23.53 | 24.08 | 728,697 | +0.20(+0.85%) |
Apr 22, 2015 | 23.94 | 23.99 | 23.68 | 23.87 | 697,563 | +0.02(+0.08%) |
Apr 21, 2015 | 23.96 | 24.11 | 23.74 | 23.85 | 1,163,772 | +0.01(+0.03%) |
Apr 20, 2015 | 23.77 | 23.94 | 23.54 | 23.85 | 1,361,884 | +0.17(+0.71%) |
Apr 17, 2015 | 23.53 | 23.91 | 23.33 | 23.68 | 1,550,843 | +0.04(+0.17%) |
Apr 16, 2015 | 23.49 | 23.73 | 23.28 | 23.64 | 1,019,750 | +0.17(+0.72%) |
Apr 15, 2015 | 23.50 | 23.77 | 23.19 | 23.47 | 926,616 | +0.04(+0.18%) |
Apr 14, 2015 | 23.44 | 23.57 | 23.25 | 23.43 | 539,776 | -0.03(-0.11%) |
Apr 13, 2015 | 23.44 | 23.61 | 23.28 | 23.45 | 618,373 | +0.02(+0.08%) |
Apr 10, 2015 | 23.39 | 23.52 | 23.23 | 23.43 | 559,411 | +0.04(+0.16%) |
Apr 09, 2015 | 23.24 | 23.42 | 23.10 | 23.40 | 475,523 | +0.07(+0.32%) |
Apr 08, 2015 | 23.24 | 23.42 | 23.04 | 23.32 | 764,174 | +0.14(+0.62%) |
Apr 07, 2015 | 23.50 | 23.97 | 23.09 | 23.18 | 1,112,504 | -0.35(-1.50%) |
Apr 06, 2015 | 23.07 | 23.57 | 23.01 | 23.53 | 2,666,112 | +0.44(+1.92%) |
Apr 02, 2015 | 23.56 | 23.09 | 23.09 | 23.09 | 1,333,344 | -0.34(-1.43%) |
Apr 01, 2015 | 23.50 | 23.50 | 22.95 | 23.43 | 1,034,982 | -0.08(-0.34%) |
Mar 31, 2015 | 23.53 | 23.67 | 23.40 | 23.51 | 551,961 | -0.08(-0.35%) |
Mar 30, 2015 | 23.39 | 23.64 | 23.29 | 23.59 | 667,858 | +0.38(+1.62%) |
Mar 27, 2015 | 23.04 | 23.33 | 22.87 | 23.21 | 792,783 | +0.13(+0.58%) |
Mar 26, 2015 | 22.93 | 23.16 | 22.65 | 23.08 | 847,187 | -0.07(-0.28%) |
Mar 25, 2015 | 23.55 | 23.57 | 23.03 | 23.14 | 942,672 | -0.43(-1.84%) |
Mar 24, 2015 | 23.61 | 23.71 | 23.48 | 23.58 | 1,127,898 | -0.03(-0.11%) |
Mar 23, 2015 | 23.71 | 23.77 | 23.28 | 23.60 | 851,774 | -0.10(-0.44%) |
Mar 20, 2015 | 23.67 | 23.81 | 23.42 | 23.71 | 1,474,892 | +0.15(+0.62%) |
Mar 19, 2015 | 23.07 | 23.73 | 22.98 | 23.56 | 641,537 | +0.51(+2.23%) |
Mar 18, 2015 | 22.83 | 23.11 | 22.65 | 23.05 | 558,707 | +0.16(+0.70%) |
Mar 17, 2015 | 22.83 | 22.95 | 22.56 | 22.89 | 558,519 | +0.04(+0.16%) |
Mar 16, 2015 | 22.77 | 23.20 | 22.73 | 22.85 | 800,441 | +0.22(+0.97%) |
Mar 13, 2015 | 22.61 | 22.90 | 22.48 | 22.63 | 513,979 | +0.03(+0.11%) |
Mar 12, 2015 | 22.76 | 22.84 | 22.47 | 22.61 | 507,869 | -0.10(-0.45%) |
Mar 11, 2015 | 22.49 | 22.72 | 22.12 | 22.71 | 909,891 | +0.29(+1.30%) |
Mar 10, 2015 | 22.54 | 22.71 | 22.40 | 22.42 | 849,811 | -0.33(-1.44%) |
Mar 09, 2015 | 22.89 | 23.02 | 22.57 | 22.75 | 876,896 | -0.10(-0.44%) |
Mar 06, 2015 | 22.89 | 22.89 | 22.57 | 22.85 | 520,524 | -0.08(-0.34%) |
Mar 05, 2015 | 23.02 | 23.16 | 22.78 | 22.92 | 646,311 | +0.06(+0.28%) |
Mar 04, 2015 | 22.85 | 23.01 | 22.62 | 22.86 | 922,516 | +0.04(+0.15%) |
Mar 03, 2015 | 22.92 | 22.98 | 22.72 | 22.83 | 2,019,024 | -0.22(-0.94%) |