Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.33 | 23.42 | 23.14 | 23.29 | 571,006 | +0.01(+0.04%) |
May 28, 2015 | 23.33 | 23.49 | 23.13 | 23.28 | 483,272 | -0.06(-0.27%) |
May 27, 2015 | 23.34 | 23.39 | 23.13 | 23.34 | 455,433 | +0.06(+0.27%) |
May 26, 2015 | 23.25 | 23.40 | 23.04 | 23.28 | 553,643 | -0.17(-0.74%) |
May 22, 2015 | 23.54 | 23.45 | 23.45 | 23.45 | 420,628 | -0.07(-0.31%) |
May 21, 2015 | 23.54 | 23.79 | 23.46 | 23.53 | 361,757 | -0.02(-0.08%) |
May 20, 2015 | 23.32 | 23.74 | 23.22 | 23.54 | 922,743 | -0.20(-0.85%) |
May 19, 2015 | 23.88 | 24.02 | 23.65 | 23.75 | 489,730 | -0.13(-0.54%) |
May 18, 2015 | 23.48 | 23.88 | 23.36 | 23.87 | 612,481 | +0.34(+1.43%) |
May 15, 2015 | 23.74 | 23.84 | 23.43 | 23.54 | 430,401 | -0.16(-0.69%) |
May 14, 2015 | 23.41 | 23.74 | 23.33 | 23.70 | 531,484 | +0.33(+1.41%) |
May 13, 2015 | 23.46 | 23.64 | 23.22 | 23.37 | 376,845 | -0.09(-0.39%) |
May 12, 2015 | 23.59 | 23.59 | 23.30 | 23.46 | 670,174 | -0.19(-0.81%) |
May 11, 2015 | 23.95 | 24.05 | 23.57 | 23.65 | 1,074,950 | -0.08(-0.35%) |
May 08, 2015 | 23.41 | 23.83 | 23.08 | 23.74 | 1,133,860 | +0.77(+3.34%) |
May 07, 2015 | 22.32 | 22.99 | 22.31 | 22.97 | 639,566 | +0.58(+2.61%) |
May 06, 2015 | 22.64 | 22.72 | 22.27 | 22.38 | 659,218 | -0.18(-0.81%) |
May 05, 2015 | 22.99 | 23.11 | 22.53 | 22.57 | 429,240 | -0.40(-1.75%) |
May 04, 2015 | 22.63 | 23.07 | 22.60 | 22.97 | 657,665 | +0.37(+1.66%) |
May 01, 2015 | 22.80 | 23.03 | 22.48 | 22.59 | 419,409 | -0.18(-0.80%) |
Apr 30, 2015 | 23.12 | 23.21 | 22.68 | 22.78 | 541,754 | -0.46(-1.96%) |
Apr 29, 2015 | 23.40 | 23.50 | 23.19 | 23.23 | 335,885 | -0.26(-1.13%) |
Apr 28, 2015 | 23.34 | 23.55 | 23.19 | 23.50 | 319,693 | +0.10(+0.43%) |
Apr 27, 2015 | 23.63 | 23.74 | 23.33 | 23.40 | 413,701 | -0.12(-0.50%) |
Apr 24, 2015 | 23.54 | 23.63 | 23.43 | 23.52 | 514,971 | +0.02(+0.08%) |
Apr 23, 2015 | 23.23 | 23.54 | 23.19 | 23.50 | 575,288 | +0.27(+1.18%) |
Apr 22, 2015 | 23.15 | 23.29 | 23.03 | 23.22 | 438,955 | +0.21(+0.91%) |
Apr 21, 2015 | 22.74 | 23.09 | 22.58 | 23.01 | 632,518 | +0.37(+1.65%) |
Apr 20, 2015 | 22.82 | 22.87 | 22.46 | 22.64 | 958,996 | -0.13(-0.56%) |
Apr 17, 2015 | 22.71 | 22.88 | 22.53 | 22.77 | 399,892 | -0.06(-0.28%) |
Apr 16, 2015 | 22.72 | 22.91 | 22.61 | 22.83 | 579,111 | +0.08(+0.36%) |
Apr 15, 2015 | 22.82 | 22.86 | 22.66 | 22.75 | 666,699 | +0.00(+0.00%) |
Apr 14, 2015 | 22.48 | 22.76 | 22.41 | 22.75 | 279,094 | +0.26(+1.14%) |
Apr 13, 2015 | 22.58 | 22.82 | 22.45 | 22.49 | 518,835 | -0.04(-0.16%) |
Apr 10, 2015 | 22.59 | 22.68 | 22.33 | 22.53 | 536,375 | +0.03(+0.12%) |
Apr 09, 2015 | 22.12 | 22.54 | 21.96 | 22.50 | 474,226 | +0.47(+2.11%) |
Apr 08, 2015 | 21.89 | 22.14 | 21.89 | 22.04 | 403,775 | +0.10(+0.46%) |
Apr 07, 2015 | 21.95 | 22.09 | 21.90 | 21.94 | 169,426 | -0.01(-0.04%) |
Apr 06, 2015 | 21.70 | 22.05 | 21.70 | 21.95 | 172,182 | +0.09(+0.42%) |
Apr 02, 2015 | 21.55 | 21.86 | 21.86 | 21.86 | 317,005 | +0.27(+1.27%) |
Apr 01, 2015 | 21.70 | 21.92 | 21.48 | 21.58 | 276,958 | -0.25(-1.13%) |
Mar 31, 2015 | 21.87 | 21.89 | 21.58 | 21.83 | 364,876 | -0.11(-0.50%) |
Mar 30, 2015 | 21.79 | 22.11 | 21.76 | 21.94 | 588,357 | +0.17(+0.80%) |
Mar 27, 2015 | 21.99 | 22.04 | 21.66 | 21.76 | 669,626 | -0.26(-1.16%) |
Mar 26, 2015 | 21.74 | 22.03 | 21.51 | 22.02 | 553,119 | +0.20(+0.92%) |
Mar 25, 2015 | 22.10 | 22.15 | 21.67 | 21.82 | 420,901 | -0.30(-1.36%) |
Mar 24, 2015 | 22.00 | 22.28 | 21.95 | 22.12 | 227,916 | +0.08(+0.37%) |
Mar 23, 2015 | 21.93 | 22.25 | 21.86 | 22.04 | 336,958 | +0.14(+0.63%) |
Mar 20, 2015 | 21.86 | 21.99 | 21.73 | 21.90 | 860,585 | +0.00(+0.00%) |
Mar 19, 2015 | 21.96 | 22.12 | 21.86 | 21.90 | 346,621 | -0.07(-0.33%) |
Mar 18, 2015 | 22.04 | 22.13 | 21.83 | 21.97 | 330,226 | -0.16(-0.70%) |
Mar 17, 2015 | 21.92 | 22.16 | 21.79 | 22.13 | 382,105 | +0.12(+0.54%) |
Mar 16, 2015 | 22.15 | 22.28 | 21.96 | 22.01 | 290,880 | -0.09(-0.41%) |
Mar 13, 2015 | 22.17 | 22.20 | 21.80 | 22.10 | 354,353 | -0.05(-0.21%) |
Mar 12, 2015 | 22.14 | 22.38 | 22.01 | 22.15 | 495,117 | +0.15(+0.66%) |
Mar 11, 2015 | 21.85 | 22.07 | 21.77 | 22.00 | 181,270 | +0.15(+0.67%) |
Mar 10, 2015 | 21.93 | 22.05 | 21.74 | 21.86 | 372,707 | -0.15(-0.66%) |
Mar 09, 2015 | 22.04 | 22.09 | 21.86 | 22.00 | 561,456 | +0.05(+0.21%) |
Mar 06, 2015 | 21.70 | 22.16 | 21.64 | 21.96 | 637,043 | +0.14(+0.63%) |
Mar 05, 2015 | 21.82 | 22.00 | 21.73 | 21.82 | 1,088,380 | +0.00(+0.00%) |
Mar 04, 2015 | 21.73 | 21.37 | 21.72 | 21.82 | 705,850 | +0.45(+2.09%) |
Mar 03, 2015 | 21.44 | 21.64 | 21.36 | 21.37 | 545,264 | -0.05(-0.26%) |