Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.73 | 23.73 | 23.38 | 23.65 | 182,295 | +0.01(+0.04%) |
May 28, 2015 | 23.57 | 23.82 | 23.51 | 23.64 | 200,701 | +0.16(+0.68%) |
May 27, 2015 | 23.10 | 23.56 | 23.10 | 23.48 | 196,143 | +0.51(+2.22%) |
May 26, 2015 | 23.37 | 23.43 | 22.81 | 22.97 | 205,614 | -0.40(-1.71%) |
May 25, 2015 | 23.35 | 23.50 | 23.27 | 23.37 | 79,414 | +0.01(+0.04%) |
May 22, 2015 | 23.37 | 23.40 | 23.19 | 23.36 | 144,288 | +0.00(+0.00%) |
May 21, 2015 | 23.31 | 23.44 | 23.20 | 23.36 | 112,782 | +0.02(+0.09%) |
May 20, 2015 | 23.51 | 23.72 | 23.19 | 23.34 | 217,335 | -0.13(-0.55%) |
May 19, 2015 | 23.05 | 23.53 | 23.05 | 23.47 | 303,644 | +0.21(+0.90%) |
May 15, 2015 | 23.26 | 23.26 | 23.26 | 0 | +0.28(+1.22%) | |
May 14, 2015 | 22.75 | 23.04 | 22.61 | 22.98 | 188,154 | +0.30(+1.32%) |
May 13, 2015 | 22.58 | 22.93 | 22.51 | 22.68 | 167,460 | +0.11(+0.49%) |
May 12, 2015 | 22.48 | 22.95 | 22.37 | 22.57 | 534,886 | -0.08(-0.35%) |
May 11, 2015 | 22.77 | 22.81 | 22.55 | 22.65 | 234,758 | -0.06(-0.26%) |
May 08, 2015 | 22.75 | 22.89 | 22.52 | 22.71 | 171,814 | +0.11(+0.49%) |
May 07, 2015 | 22.80 | 22.92 | 22.38 | 22.60 | 279,150 | -0.28(-1.22%) |
May 06, 2015 | 23.74 | 23.74 | 22.81 | 22.88 | 176,873 | -0.72(-3.05%) |
May 05, 2015 | 23.88 | 23.88 | 23.50 | 23.60 | 144,613 | -0.25(-1.05%) |
May 04, 2015 | 23.86 | 24.05 | 23.63 | 23.85 | 255,657 | -0.02(-0.08%) |
May 01, 2015 | 23.08 | 23.96 | 23.08 | 23.87 | 323,830 | +0.72(+3.11%) |
Apr 30, 2015 | 23.26 | 24.07 | 23.08 | 23.15 | 704,135 | +0.52(+2.30%) |
Apr 29, 2015 | 22.51 | 22.66 | 22.19 | 22.63 | 153,987 | +0.07(+0.31%) |
Apr 28, 2015 | 22.66 | 22.78 | 22.52 | 22.56 | 226,289 | -0.06(-0.27%) |
Apr 27, 2015 | 22.75 | 22.77 | 22.55 | 22.62 | 102,750 | -0.06(-0.26%) |
Apr 24, 2015 | 22.75 | 22.80 | 22.62 | 22.68 | 133,986 | +0.01(+0.04%) |
Apr 23, 2015 | 22.76 | 22.82 | 22.55 | 22.67 | 285,840 | -0.13(-0.57%) |
Apr 22, 2015 | 22.79 | 22.89 | 22.70 | 22.80 | 332,595 | +0.08(+0.35%) |
Apr 21, 2015 | 22.87 | 22.95 | 22.68 | 22.72 | 177,997 | -0.14(-0.61%) |
Apr 20, 2015 | 22.85 | 23.10 | 22.85 | 22.86 | 269,516 | -0.01(-0.04%) |
Apr 17, 2015 | 23.12 | 23.12 | 22.72 | 22.87 | 130,691 | -0.28(-1.21%) |
Apr 16, 2015 | 23.07 | 23.22 | 23.05 | 23.15 | 126,731 | +0.13(+0.56%) |
Apr 15, 2015 | 23.04 | 23.13 | 22.99 | 23.02 | 280,368 | +0.05(+0.22%) |
Apr 14, 2015 | 23.09 | 23.14 | 22.86 | 22.97 | 88,558 | -0.06(-0.26%) |
Apr 13, 2015 | 23.00 | 23.08 | 22.92 | 23.03 | 89,331 | +0.02(+0.09%) |
Apr 10, 2015 | 23.05 | 23.05 | 22.82 | 23.01 | 53,473 | +0.00(+0.00%) |
Apr 09, 2015 | 23.24 | 23.38 | 22.85 | 23.01 | 112,383 | -0.26(-1.12%) |
Apr 08, 2015 | 23.29 | 23.46 | 23.14 | 23.27 | 153,797 | -0.07(-0.30%) |
Apr 07, 2015 | 23.39 | 23.50 | 23.29 | 23.34 | 85,344 | -0.10(-0.43%) |
Apr 06, 2015 | 23.18 | 23.62 | 23.15 | 23.44 | 63,641 | +0.27(+1.17%) |
Apr 02, 2015 | 23.17 | 23.17 | 23.17 | 0 | +0.15(+0.65%) | |
Apr 01, 2015 | 23.20 | 23.20 | 22.84 | 23.02 | 274,195 | -0.16(-0.69%) |
Mar 31, 2015 | 23.26 | 23.27 | 22.93 | 23.18 | 199,586 | -0.17(-0.73%) |
Mar 30, 2015 | 23.70 | 23.70 | 23.26 | 23.35 | 227,352 | -0.30(-1.27%) |
Mar 27, 2015 | 23.34 | 23.68 | 23.34 | 23.65 | 314,274 | +0.16(+0.68%) |
Mar 26, 2015 | 23.47 | 23.75 | 23.30 | 23.49 | 148,883 | -0.03(-0.13%) |
Mar 25, 2015 | 23.74 | 23.75 | 23.45 | 23.52 | 304,320 | -0.08(-0.34%) |
Mar 24, 2015 | 23.08 | 23.69 | 23.02 | 23.60 | 287,667 | +0.57(+2.48%) |
Mar 23, 2015 | 22.46 | 23.13 | 22.40 | 23.03 | 585,979 | +0.65(+2.90%) |
Mar 20, 2015 | 22.15 | 22.40 | 21.94 | 22.38 | 187,643 | +0.32(+1.45%) |
Mar 19, 2015 | 21.98 | 22.23 | 21.88 | 22.06 | 358,735 | +0.11(+0.50%) |
Mar 18, 2015 | 21.84 | 22.10 | 21.72 | 21.95 | 147,141 | +0.16(+0.73%) |
Mar 17, 2015 | 21.52 | 21.85 | 21.46 | 21.79 | 162,360 | +0.09(+0.41%) |
Mar 16, 2015 | 21.65 | 21.77 | 21.54 | 21.70 | 217,760 | +0.11(+0.51%) |
Mar 13, 2015 | 21.83 | 21.93 | 21.55 | 21.59 | 118,352 | -0.35(-1.60%) |
Mar 12, 2015 | 21.75 | 22.08 | 21.65 | 21.94 | 137,965 | +0.12(+0.55%) |
Mar 11, 2015 | 21.47 | 21.90 | 21.47 | 21.82 | 152,297 | +0.33(+1.54%) |
Mar 10, 2015 | 21.52 | 21.82 | 21.31 | 21.49 | 213,824 | -0.37(-1.69%) |
Mar 09, 2015 | 21.77 | 21.91 | 21.36 | 21.86 | 117,439 | +0.08(+0.37%) |
Mar 06, 2015 | 22.32 | 22.37 | 21.72 | 21.78 | 157,955 | -0.60(-2.68%) |
Mar 05, 2015 | 22.38 | 22.51 | 22.30 | 22.38 | 135,785 | +0.01(+0.04%) |
Mar 04, 2015 | 22.79 | 22.30 | 22.37 | 172,877 | -0.42(-1.84%) | |
Mar 03, 2015 | 23.10 | 23.15 | 22.76 | 22.79 | 159,689 | -0.30(-1.30%) |