Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.03 | 23.29 | 22.60 | 22.66 | 701,616 | -0.44(-1.90%) |
May 28, 2015 | 23.13 | 23.42 | 22.89 | 23.10 | 732,081 | -0.11(-0.47%) |
May 27, 2015 | 22.67 | 23.36 | 22.43 | 23.21 | 929,307 | +0.58(+2.54%) |
May 26, 2015 | 23.15 | 23.26 | 22.55 | 22.63 | 789,598 | -0.66(-2.83%) |
May 22, 2015 | 23.54 | 23.29 | 23.29 | 23.29 | 664,068 | -0.20(-0.87%) |
May 21, 2015 | 23.76 | 23.76 | 23.06 | 23.49 | 1,038,134 | -0.31(-1.31%) |
May 20, 2015 | 23.85 | 23.85 | 23.51 | 23.81 | 628,112 | +0.01(+0.03%) |
May 19, 2015 | 23.64 | 23.88 | 23.54 | 23.80 | 487,052 | +0.15(+0.63%) |
May 18, 2015 | 23.41 | 23.66 | 23.31 | 23.65 | 418,421 | +0.23(+1.00%) |
May 15, 2015 | 23.30 | 23.46 | 23.04 | 23.42 | 536,275 | +0.16(+0.67%) |
May 14, 2015 | 23.09 | 23.40 | 22.84 | 23.26 | 456,089 | +0.20(+0.86%) |
May 13, 2015 | 23.48 | 23.57 | 22.98 | 23.06 | 916,974 | -0.41(-1.76%) |
May 12, 2015 | 23.63 | 23.64 | 23.22 | 23.48 | 562,839 | -0.23(-0.96%) |
May 11, 2015 | 23.73 | 23.86 | 23.65 | 23.70 | 389,369 | -0.02(-0.08%) |
May 08, 2015 | 23.79 | 23.94 | 23.62 | 23.72 | 546,713 | +0.19(+0.79%) |
May 07, 2015 | 23.01 | 23.58 | 22.97 | 23.54 | 783,976 | +0.44(+1.92%) |
May 06, 2015 | 23.47 | 23.69 | 23.06 | 23.09 | 594,955 | -0.39(-1.66%) |
May 05, 2015 | 23.45 | 23.58 | 23.26 | 23.48 | 500,922 | -0.10(-0.43%) |
May 04, 2015 | 23.67 | 23.69 | 23.37 | 23.58 | 430,302 | +0.00(+0.00%) |
May 01, 2015 | 23.30 | 23.68 | 23.22 | 23.58 | 742,199 | +0.18(+0.77%) |
Apr 30, 2015 | 23.52 | 23.73 | 23.34 | 23.40 | 907,156 | -0.16(-0.66%) |
Apr 29, 2015 | 23.69 | 23.69 | 23.30 | 23.56 | 1,008,724 | -0.33(-1.38%) |
Apr 28, 2015 | 24.20 | 24.20 | 23.72 | 23.89 | 917,195 | -0.35(-1.44%) |
Apr 27, 2015 | 25.11 | 25.25 | 23.88 | 24.24 | 1,265,973 | -0.67(-2.67%) |
Apr 24, 2015 | 24.35 | 25.79 | 24.27 | 24.90 | 1,621,289 | +1.90(+8.27%) |
Apr 23, 2015 | 22.58 | 23.30 | 22.41 | 23.00 | 1,303,548 | +0.41(+1.80%) |
Apr 22, 2015 | 22.40 | 22.62 | 22.17 | 22.59 | 862,143 | +0.24(+1.07%) |
Apr 21, 2015 | 22.31 | 22.49 | 22.17 | 22.35 | 590,802 | +0.16(+0.70%) |
Apr 20, 2015 | 22.53 | 22.56 | 22.15 | 22.20 | 915,712 | -0.22(-0.99%) |
Apr 17, 2015 | 22.73 | 22.78 | 22.41 | 22.42 | 579,330 | -0.49(-2.15%) |
Apr 16, 2015 | 22.88 | 23.12 | 22.80 | 22.91 | 559,474 | +0.04(+0.18%) |
Apr 15, 2015 | 23.08 | 23.21 | 22.83 | 22.87 | 748,398 | -0.23(-1.01%) |
Apr 14, 2015 | 23.37 | 23.48 | 23.02 | 23.10 | 823,340 | -0.33(-1.41%) |
Apr 13, 2015 | 23.60 | 23.82 | 23.37 | 23.43 | 660,072 | -0.10(-0.43%) |
Apr 10, 2015 | 23.75 | 23.77 | 23.44 | 23.54 | 471,382 | -0.09(-0.38%) |
Apr 09, 2015 | 23.44 | 23.76 | 23.39 | 23.63 | 966,837 | +0.14(+0.61%) |
Apr 08, 2015 | 23.12 | 23.49 | 23.12 | 23.48 | 720,325 | +0.43(+1.85%) |
Apr 07, 2015 | 22.85 | 23.13 | 22.79 | 23.06 | 587,831 | +0.12(+0.52%) |
Apr 06, 2015 | 22.73 | 23.16 | 22.44 | 22.94 | 766,768 | +0.02(+0.10%) |
Apr 02, 2015 | 23.10 | 22.91 | 22.91 | 22.91 | 1,237,771 | +0.43(+1.89%) |
Apr 01, 2015 | 22.68 | 22.74 | 22.28 | 22.49 | 837,435 | -0.31(-1.34%) |
Mar 31, 2015 | 22.80 | 23.08 | 22.76 | 22.79 | 743,925 | -0.13(-0.58%) |
Mar 30, 2015 | 22.86 | 23.06 | 22.80 | 22.92 | 440,426 | +0.25(+1.08%) |
Mar 27, 2015 | 22.45 | 22.76 | 22.30 | 22.68 | 615,669 | +0.17(+0.77%) |
Mar 26, 2015 | 22.51 | 22.56 | 22.19 | 22.50 | 477,027 | -0.05(-0.21%) |
Mar 25, 2015 | 22.73 | 23.00 | 22.53 | 22.55 | 933,909 | -0.21(-0.92%) |
Mar 24, 2015 | 22.83 | 22.89 | 22.68 | 22.76 | 377,897 | -0.13(-0.55%) |
Mar 23, 2015 | 22.82 | 23.00 | 22.68 | 22.89 | 639,708 | +0.01(+0.05%) |
Mar 20, 2015 | 22.88 | 22.94 | 22.50 | 22.88 | 1,001,599 | +0.21(+0.93%) |
Mar 19, 2015 | 22.64 | 22.75 | 22.41 | 22.67 | 626,225 | +0.02(+0.08%) |
Mar 18, 2015 | 22.45 | 22.78 | 22.34 | 22.65 | 1,246,665 | +0.17(+0.77%) |
Mar 17, 2015 | 22.11 | 22.55 | 21.99 | 22.47 | 1,458,611 | +0.49(+2.24%) |
Mar 16, 2015 | 22.04 | 22.24 | 21.77 | 21.98 | 979,081 | +0.01(+0.03%) |
Mar 13, 2015 | 22.29 | 22.62 | 21.85 | 21.98 | 1,072,591 | -0.31(-1.37%) |
Mar 12, 2015 | 22.22 | 22.57 | 21.98 | 22.28 | 1,825,215 | +0.22(+1.01%) |
Mar 11, 2015 | 21.48 | 22.20 | 21.33 | 22.06 | 1,751,312 | +0.65(+3.05%) |
Mar 10, 2015 | 21.14 | 21.45 | 21.08 | 21.41 | 803,358 | +0.16(+0.76%) |
Mar 09, 2015 | 21.12 | 21.34 | 21.01 | 21.24 | 819,995 | +0.18(+0.85%) |
Mar 06, 2015 | 21.26 | 21.52 | 20.96 | 21.06 | 875,983 | -0.30(-1.40%) |
Mar 05, 2015 | 21.46 | 21.47 | 21.23 | 21.36 | 665,944 | -0.01(-0.06%) |
Mar 04, 2015 | 21.54 | 21.60 | 21.36 | 21.38 | 618,264 | -0.17(-0.81%) |
Mar 03, 2015 | 21.66 | 21.66 | 21.42 | 21.55 | 1,028,155 | -0.12(-0.55%) |