Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.86 | 22.90 | 22.54 | 22.63 | 27,975 | -0.13(-0.57%) |
May 28, 2015 | 22.57 | 22.79 | 22.45 | 22.76 | 49,723 | +0.21(+0.93%) |
May 27, 2015 | 22.79 | 22.85 | 22.52 | 22.55 | 144,140 | -0.30(-1.31%) |
May 26, 2015 | 23.12 | 23.12 | 22.82 | 22.85 | 57,038 | -0.33(-1.42%) |
May 22, 2015 | 23.46 | 23.18 | 23.18 | 23.18 | 32,000 | -0.21(-0.90%) |
May 21, 2015 | 23.18 | 23.47 | 23.18 | 23.39 | 81,758 | +0.30(+1.30%) |
May 20, 2015 | 23.21 | 23.26 | 23.04 | 23.09 | 64,923 | -0.20(-0.86%) |
May 19, 2015 | 23.43 | 23.43 | 23.19 | 23.29 | 77,576 | -0.34(-1.44%) |
May 18, 2015 | 23.67 | 23.79 | 23.58 | 23.63 | 94,866 | +0.16(+0.68%) |
May 15, 2015 | 23.61 | 23.61 | 23.30 | 23.47 | 85,496 | -0.15(-0.64%) |
May 14, 2015 | 23.42 | 23.64 | 23.27 | 23.62 | 100,986 | +0.41(+1.77%) |
May 13, 2015 | 23.10 | 23.27 | 22.92 | 23.21 | 115,252 | +0.14(+0.61%) |
May 12, 2015 | 22.92 | 23.36 | 22.92 | 23.07 | 112,953 | -0.02(-0.11%) |
May 11, 2015 | 23.20 | 23.20 | 23.03 | 23.09 | 32,831 | -0.25(-1.05%) |
May 08, 2015 | 23.17 | 23.35 | 23.04 | 23.34 | 45,050 | +0.16(+0.69%) |
May 07, 2015 | 23.36 | 23.37 | 23.13 | 23.18 | 34,193 | -0.30(-1.28%) |
May 06, 2015 | 23.33 | 23.67 | 23.29 | 23.48 | 85,041 | +0.23(+0.99%) |
May 05, 2015 | 23.01 | 23.29 | 22.86 | 23.25 | 72,984 | +0.03(+0.13%) |
May 04, 2015 | 23.15 | 23.34 | 23.15 | 23.22 | 40,454 | -0.14(-0.60%) |
May 01, 2015 | 23.43 | 23.51 | 23.22 | 23.36 | 56,497 | -0.16(-0.68%) |
Apr 30, 2015 | 23.69 | 23.70 | 23.43 | 23.52 | 47,391 | -0.16(-0.68%) |
Apr 29, 2015 | 23.61 | 23.70 | 23.54 | 23.68 | 38,533 | +0.18(+0.77%) |
Apr 28, 2015 | 23.53 | 23.59 | 23.36 | 23.50 | 45,179 | +0.00(+0.00%) |
Apr 27, 2015 | 23.66 | 23.81 | 23.46 | 23.50 | 79,528 | -0.34(-1.43%) |
Apr 24, 2015 | 24.15 | 24.15 | 23.79 | 23.84 | 75,458 | -0.41(-1.69%) |
Apr 23, 2015 | 24.49 | 24.66 | 24.23 | 24.25 | 29,093 | -0.19(-0.78%) |
Apr 22, 2015 | 24.35 | 24.46 | 24.18 | 24.44 | 25,444 | -0.04(-0.16%) |
Apr 21, 2015 | 24.53 | 24.53 | 24.33 | 24.48 | 43,281 | -0.20(-0.81%) |
Apr 20, 2015 | 24.73 | 24.83 | 24.58 | 24.68 | 19,813 | -0.13(-0.52%) |
Apr 17, 2015 | 24.59 | 24.88 | 24.59 | 24.81 | 50,913 | +0.20(+0.81%) |
Apr 16, 2015 | 24.67 | 24.70 | 24.45 | 24.61 | 29,122 | +0.02(+0.08%) |
Apr 15, 2015 | 24.43 | 24.78 | 24.43 | 24.59 | 22,794 | +0.11(+0.45%) |
Apr 14, 2015 | 24.41 | 24.60 | 24.37 | 24.48 | 14,620 | +0.16(+0.66%) |
Apr 13, 2015 | 24.65 | 24.68 | 24.31 | 24.32 | 45,513 | -0.43(-1.74%) |
Apr 10, 2015 | 24.86 | 24.90 | 24.63 | 24.75 | 24,954 | -0.09(-0.36%) |
Apr 09, 2015 | 24.86 | 24.88 | 24.65 | 24.84 | 44,103 | -0.05(-0.20%) |
Apr 08, 2015 | 25.17 | 25.17 | 24.77 | 24.89 | 29,628 | -0.25(-0.99%) |
Apr 07, 2015 | 25.22 | 25.22 | 25.09 | 25.14 | 11,702 | -0.11(-0.44%) |
Apr 06, 2015 | 25.37 | 25.37 | 25.19 | 25.25 | 38,832 | -0.12(-0.47%) |
Apr 02, 2015 | 24.94 | 25.37 | 25.37 | 25.37 | 49,900 | +0.32(+1.28%) |
Apr 01, 2015 | 24.75 | 25.14 | 24.65 | 25.05 | 47,641 | +0.31(+1.25%) |
Mar 31, 2015 | 25.83 | 26.10 | 24.70 | 24.74 | 155,286 | -1.17(-4.52%) |
Mar 30, 2015 | 25.72 | 25.91 | 25.67 | 25.91 | 24,201 | +0.27(+1.05%) |
Mar 27, 2015 | 25.60 | 25.70 | 25.55 | 25.64 | 24,258 | -0.01(-0.04%) |
Mar 26, 2015 | 25.83 | 26.00 | 25.57 | 25.65 | 42,603 | -0.22(-0.85%) |
Mar 25, 2015 | 25.83 | 25.92 | 25.72 | 25.87 | 59,571 | +0.03(+0.12%) |
Mar 24, 2015 | 25.58 | 25.87 | 25.55 | 25.84 | 44,554 | +0.23(+0.89%) |
Mar 23, 2015 | 25.57 | 25.65 | 25.45 | 25.61 | 56,079 | +0.34(+1.35%) |
Mar 20, 2015 | 24.76 | 25.42 | 24.76 | 25.27 | 103,594 | +0.60(+2.43%) |
Mar 19, 2015 | 24.67 | 24.69 | 24.45 | 24.67 | 45,335 | -0.07(-0.28%) |
Mar 18, 2015 | 24.60 | 24.75 | 24.23 | 24.74 | 59,003 | +0.28(+1.14%) |
Mar 17, 2015 | 24.88 | 24.92 | 24.43 | 24.46 | 75,036 | -0.50(-2.00%) |
Mar 16, 2015 | 25.01 | 25.10 | 24.72 | 24.96 | 41,659 | -0.04(-0.16%) |
Mar 13, 2015 | 25.46 | 25.46 | 25.00 | 25.00 | 64,864 | -0.54(-2.11%) |
Mar 12, 2015 | 25.66 | 25.66 | 25.39 | 25.54 | 25,331 | -0.14(-0.55%) |
Mar 11, 2015 | 25.71 | 25.79 | 25.55 | 25.68 | 55,484 | +0.19(+0.75%) |
Mar 10, 2015 | 25.50 | 25.70 | 25.22 | 25.49 | 44,738 | -0.08(-0.31%) |
Mar 09, 2015 | 25.65 | 25.69 | 25.49 | 25.57 | 28,106 | +0.20(+0.79%) |
Mar 06, 2015 | 25.45 | 25.45 | 25.23 | 25.37 | 63,178 | -0.25(-0.98%) |
Mar 05, 2015 | 25.67 | 25.80 | 25.51 | 25.62 | 60,326 | +0.01(+0.04%) |
Mar 04, 2015 | 25.64 | 25.64 | 25.43 | 25.61 | 64,696 | -0.11(-0.43%) |
Mar 03, 2015 | 25.66 | 25.78 | 25.35 | 25.72 | 102,522 | +0.14(+0.55%) |