Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.99 | 23.06 | 22.72 | 22.89 | 759,747 | -0.25(-1.10%) |
May 28, 2015 | 23.04 | 23.20 | 22.90 | 23.14 | 451,497 | +0.01(+0.06%) |
May 27, 2015 | 23.31 | 23.31 | 22.97 | 23.13 | 506,397 | -0.19(-0.80%) |
May 26, 2015 | 23.45 | 23.49 | 23.19 | 23.31 | 400,161 | -0.27(-1.16%) |
May 22, 2015 | 23.65 | 23.59 | 23.59 | 23.59 | 377,897 | -0.10(-0.42%) |
May 21, 2015 | 23.28 | 23.76 | 23.28 | 23.69 | 485,452 | +0.33(+1.40%) |
May 20, 2015 | 23.27 | 23.54 | 23.24 | 23.36 | 607,674 | +0.15(+0.63%) |
May 19, 2015 | 23.49 | 23.59 | 23.15 | 23.21 | 511,073 | -0.41(-1.75%) |
May 18, 2015 | 23.73 | 23.73 | 23.45 | 23.63 | 597,805 | -0.18(-0.76%) |
May 15, 2015 | 23.69 | 23.88 | 23.60 | 23.81 | 558,189 | +0.04(+0.17%) |
May 14, 2015 | 23.77 | 23.82 | 23.55 | 23.77 | 605,174 | +0.10(+0.42%) |
May 13, 2015 | 23.83 | 23.87 | 23.58 | 23.67 | 549,690 | -0.10(-0.42%) |
May 12, 2015 | 23.92 | 24.02 | 23.67 | 23.77 | 676,195 | -0.17(-0.70%) |
May 11, 2015 | 23.99 | 24.11 | 23.88 | 23.93 | 702,977 | -0.03(-0.11%) |
May 08, 2015 | 24.25 | 24.25 | 23.82 | 23.96 | 765,623 | -0.17(-0.72%) |
May 07, 2015 | 24.37 | 24.37 | 24.04 | 24.13 | 946,603 | -0.21(-0.85%) |
May 06, 2015 | 23.48 | 24.42 | 23.48 | 24.34 | 1,858,987 | +1.08(+4.64%) |
May 05, 2015 | 23.75 | 23.75 | 23.21 | 23.26 | 728,715 | -0.46(-1.94%) |
May 04, 2015 | 23.65 | 23.90 | 23.65 | 23.72 | 560,877 | +0.13(+0.57%) |
May 01, 2015 | 23.63 | 23.80 | 23.54 | 23.59 | 621,350 | -0.23(-0.95%) |
Apr 30, 2015 | 23.89 | 23.94 | 23.65 | 23.81 | 629,329 | -0.25(-1.05%) |
Apr 29, 2015 | 24.34 | 24.36 | 23.90 | 24.07 | 515,113 | -0.29(-1.18%) |
Apr 28, 2015 | 24.19 | 24.40 | 24.17 | 24.35 | 789,085 | +0.11(+0.47%) |
Apr 27, 2015 | 24.15 | 24.27 | 23.99 | 24.24 | 849,227 | +0.27(+1.11%) |
Apr 24, 2015 | 23.85 | 23.99 | 23.68 | 23.97 | 683,666 | +0.19(+0.79%) |
Apr 23, 2015 | 23.41 | 23.84 | 23.41 | 23.79 | 869,026 | +0.35(+1.51%) |
Apr 22, 2015 | 23.25 | 23.68 | 23.21 | 23.43 | 1,323,683 | +0.60(+2.63%) |
Apr 21, 2015 | 22.29 | 23.05 | 22.29 | 22.83 | 1,522,186 | +0.03(+0.12%) |
Apr 20, 2015 | 22.85 | 22.90 | 22.61 | 22.81 | 1,123,334 | +0.15(+0.65%) |
Apr 17, 2015 | 23.01 | 23.06 | 22.29 | 22.66 | 1,467,232 | -0.34(-1.48%) |
Apr 16, 2015 | 22.95 | 23.02 | 22.67 | 23.00 | 926,019 | +0.15(+0.64%) |
Apr 15, 2015 | 22.81 | 23.08 | 22.77 | 22.85 | 837,678 | +0.01(+0.06%) |
Apr 14, 2015 | 22.98 | 23.17 | 22.75 | 22.84 | 828,346 | +0.03(+0.15%) |
Apr 13, 2015 | 23.03 | 23.03 | 22.79 | 22.81 | 972,322 | -0.20(-0.87%) |
Apr 10, 2015 | 23.02 | 23.10 | 22.93 | 23.01 | 661,757 | -0.03(-0.14%) |
Apr 09, 2015 | 22.92 | 23.26 | 22.91 | 23.04 | 665,222 | +0.10(+0.44%) |
Apr 08, 2015 | 23.04 | 23.20 | 22.79 | 22.94 | 478,875 | +0.01(+0.06%) |
Apr 07, 2015 | 22.94 | 23.18 | 22.89 | 22.93 | 515,908 | -0.03(-0.15%) |
Apr 06, 2015 | 22.93 | 23.22 | 22.91 | 22.96 | 503,794 | +0.13(+0.55%) |
Apr 02, 2015 | 22.61 | 22.83 | 22.83 | 22.83 | 460,375 | +0.27(+1.21%) |
Apr 01, 2015 | 22.39 | 22.65 | 22.33 | 22.56 | 946,408 | +0.23(+1.05%) |
Mar 31, 2015 | 22.53 | 22.53 | 22.25 | 22.33 | 1,989,307 | -0.37(-1.64%) |
Mar 30, 2015 | 22.95 | 23.08 | 22.69 | 22.70 | 601,653 | -0.35(-1.53%) |
Mar 27, 2015 | 23.07 | 23.15 | 22.75 | 23.05 | 484,977 | -0.05(-0.20%) |
Mar 26, 2015 | 23.21 | 23.21 | 22.89 | 23.10 | 565,025 | -0.03(-0.14%) |
Mar 25, 2015 | 23.61 | 23.61 | 23.06 | 23.13 | 795,936 | -0.41(-1.76%) |
Mar 24, 2015 | 23.53 | 23.75 | 23.43 | 23.55 | 836,650 | +0.09(+0.37%) |
Mar 23, 2015 | 23.41 | 23.62 | 23.34 | 23.46 | 663,082 | +0.30(+1.30%) |
Mar 20, 2015 | 23.02 | 23.21 | 22.88 | 23.16 | 994,957 | +0.44(+1.94%) |
Mar 19, 2015 | 22.97 | 23.03 | 22.69 | 22.72 | 627,575 | -0.45(-1.93%) |
Mar 18, 2015 | 22.66 | 23.19 | 22.48 | 23.17 | 724,350 | +0.45(+1.97%) |
Mar 17, 2015 | 22.67 | 22.81 | 22.41 | 22.72 | 609,914 | -0.03(-0.12%) |
Mar 16, 2015 | 22.30 | 22.83 | 22.26 | 22.75 | 775,667 | +0.47(+2.13%) |
Mar 13, 2015 | 22.47 | 22.48 | 22.11 | 22.27 | 427,618 | -0.18(-0.80%) |
Mar 12, 2015 | 22.33 | 22.53 | 22.31 | 22.45 | 679,198 | +0.26(+1.17%) |
Mar 11, 2015 | 22.23 | 22.27 | 22.02 | 22.19 | 774,787 | +0.06(+0.27%) |
Mar 10, 2015 | 22.35 | 22.40 | 22.07 | 22.13 | 676,067 | -0.30(-1.35%) |
Mar 09, 2015 | 22.76 | 22.79 | 22.41 | 22.43 | 601,982 | -0.33(-1.44%) |
Mar 06, 2015 | 22.88 | 23.00 | 22.66 | 22.76 | 638,890 | -0.18(-0.80%) |
Mar 05, 2015 | 23.05 | 23.25 | 22.92 | 22.95 | 616,121 | -0.07(-0.29%) |
Mar 04, 2015 | 22.85 | 23.23 | 22.72 | 23.01 | 1,107,895 | +0.02(+0.09%) |
Mar 03, 2015 | 23.22 | 23.28 | 22.96 | 22.99 | 953,512 | -0.14(-0.62%) |