Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.90 | 23.16 | 22.47 | 22.53 | 705,616 | -0.44(-1.90%) |
May 28, 2015 | 23.00 | 23.28 | 22.76 | 22.97 | 736,254 | -0.11(-0.47%) |
May 27, 2015 | 22.54 | 23.22 | 22.30 | 23.07 | 934,605 | +0.57(+2.54%) |
May 26, 2015 | 23.02 | 23.13 | 22.42 | 22.50 | 794,099 | -0.66(-2.83%) |
May 22, 2015 | 23.40 | 23.16 | 23.16 | 23.16 | 667,854 | -0.20(-0.87%) |
May 21, 2015 | 23.62 | 23.62 | 22.93 | 23.36 | 1,044,052 | -0.31(-1.31%) |
May 20, 2015 | 23.71 | 23.72 | 23.38 | 23.67 | 631,693 | +0.01(+0.02%) |
May 19, 2015 | 23.50 | 23.75 | 23.40 | 23.66 | 489,829 | +0.15(+0.63%) |
May 18, 2015 | 23.28 | 23.52 | 23.18 | 23.52 | 420,806 | +0.23(+1.00%) |
May 15, 2015 | 23.17 | 23.33 | 22.91 | 23.28 | 539,332 | +0.16(+0.67%) |
May 14, 2015 | 22.95 | 23.27 | 22.71 | 23.13 | 458,689 | +0.20(+0.86%) |
May 13, 2015 | 23.34 | 23.44 | 22.85 | 22.93 | 922,202 | -0.41(-1.76%) |
May 12, 2015 | 23.50 | 23.51 | 23.09 | 23.34 | 566,047 | -0.23(-0.96%) |
May 11, 2015 | 23.59 | 23.72 | 23.52 | 23.57 | 391,589 | -0.02(-0.08%) |
May 08, 2015 | 23.65 | 23.81 | 23.49 | 23.59 | 549,830 | +0.18(+0.79%) |
May 07, 2015 | 22.88 | 23.45 | 22.84 | 23.40 | 788,445 | +0.44(+1.92%) |
May 06, 2015 | 23.34 | 23.55 | 22.93 | 22.96 | 598,347 | -0.39(-1.66%) |
May 05, 2015 | 23.32 | 23.44 | 23.13 | 23.35 | 503,778 | -0.10(-0.43%) |
May 04, 2015 | 23.53 | 23.56 | 23.24 | 23.45 | 432,755 | +0.00(+0.00%) |
May 01, 2015 | 23.16 | 23.55 | 23.09 | 23.45 | 746,430 | +0.18(+0.77%) |
Apr 30, 2015 | 23.38 | 23.60 | 23.21 | 23.27 | 912,327 | -0.16(-0.66%) |
Apr 29, 2015 | 23.56 | 23.56 | 23.17 | 23.43 | 1,014,474 | -0.33(-1.38%) |
Apr 28, 2015 | 24.06 | 24.06 | 23.58 | 23.75 | 922,423 | -0.35(-1.44%) |
Apr 27, 2015 | 24.96 | 25.10 | 23.75 | 24.10 | 1,273,190 | -0.66(-2.67%) |
Apr 24, 2015 | 24.21 | 25.64 | 24.13 | 24.76 | 1,630,531 | +1.89(+8.27%) |
Apr 23, 2015 | 22.45 | 23.17 | 22.28 | 22.87 | 1,310,979 | +0.41(+1.81%) |
Apr 22, 2015 | 22.28 | 22.50 | 22.04 | 22.47 | 867,058 | +0.24(+1.07%) |
Apr 21, 2015 | 22.19 | 22.36 | 22.04 | 22.23 | 594,170 | +0.16(+0.70%) |
Apr 20, 2015 | 22.40 | 22.44 | 22.02 | 22.07 | 920,932 | -0.22(-0.99%) |
Apr 17, 2015 | 22.60 | 22.65 | 22.28 | 22.29 | 582,632 | -0.49(-2.15%) |
Apr 16, 2015 | 22.75 | 22.98 | 22.67 | 22.78 | 562,664 | +0.04(+0.18%) |
Apr 15, 2015 | 22.95 | 23.08 | 22.70 | 22.74 | 752,664 | -0.23(-1.01%) |
Apr 14, 2015 | 23.24 | 23.34 | 22.89 | 22.97 | 828,033 | -0.33(-1.41%) |
Apr 13, 2015 | 23.47 | 23.69 | 23.24 | 23.30 | 663,835 | -0.10(-0.43%) |
Apr 10, 2015 | 23.62 | 23.63 | 23.31 | 23.40 | 474,069 | -0.09(-0.38%) |
Apr 09, 2015 | 23.31 | 23.63 | 23.25 | 23.49 | 972,349 | +0.14(+0.61%) |
Apr 08, 2015 | 22.99 | 23.35 | 22.99 | 23.35 | 724,431 | +0.42(+1.85%) |
Apr 07, 2015 | 22.72 | 23.00 | 22.66 | 22.93 | 591,182 | +0.12(+0.52%) |
Apr 06, 2015 | 22.60 | 23.03 | 22.31 | 22.81 | 771,139 | +0.02(+0.10%) |
Apr 02, 2015 | 22.97 | 22.78 | 22.78 | 22.78 | 1,244,827 | +0.42(+1.89%) |
Apr 01, 2015 | 22.55 | 22.61 | 22.15 | 22.36 | 842,208 | -0.30(-1.34%) |
Mar 31, 2015 | 22.67 | 22.95 | 22.63 | 22.66 | 748,166 | -0.13(-0.58%) |
Mar 30, 2015 | 22.73 | 22.93 | 22.67 | 22.79 | 442,936 | +0.24(+1.08%) |
Mar 27, 2015 | 22.32 | 22.63 | 22.17 | 22.55 | 619,179 | +0.17(+0.77%) |
Mar 26, 2015 | 22.38 | 22.44 | 22.07 | 22.38 | 479,746 | -0.05(-0.21%) |
Mar 25, 2015 | 22.60 | 22.87 | 22.41 | 22.42 | 939,233 | -0.21(-0.92%) |
Mar 24, 2015 | 22.70 | 22.76 | 22.56 | 22.63 | 380,051 | -0.13(-0.55%) |
Mar 23, 2015 | 22.69 | 22.87 | 22.55 | 22.76 | 643,355 | +0.01(+0.05%) |
Mar 20, 2015 | 22.75 | 22.81 | 22.38 | 22.75 | 1,007,309 | +0.21(+0.93%) |
Mar 19, 2015 | 22.51 | 22.62 | 22.28 | 22.54 | 629,795 | +0.02(+0.08%) |
Mar 18, 2015 | 22.32 | 22.65 | 22.22 | 22.52 | 1,253,771 | +0.17(+0.77%) |
Mar 17, 2015 | 21.98 | 22.42 | 21.87 | 22.35 | 1,466,926 | +0.49(+2.24%) |
Mar 16, 2015 | 21.91 | 22.12 | 21.64 | 21.86 | 984,663 | +0.01(+0.03%) |
Mar 13, 2015 | 22.17 | 22.49 | 21.73 | 21.85 | 1,078,706 | -0.30(-1.37%) |
Mar 12, 2015 | 22.09 | 22.44 | 21.85 | 22.16 | 1,835,619 | +0.22(+1.01%) |
Mar 11, 2015 | 21.36 | 22.07 | 21.21 | 21.94 | 1,761,295 | +0.65(+3.05%) |
Mar 10, 2015 | 21.02 | 21.33 | 20.96 | 21.29 | 807,937 | +0.16(+0.76%) |
Mar 09, 2015 | 21.00 | 21.22 | 20.89 | 21.12 | 824,669 | +0.18(+0.85%) |
Mar 06, 2015 | 21.14 | 21.40 | 20.84 | 20.95 | 880,977 | -0.30(-1.40%) |
Mar 05, 2015 | 21.34 | 21.35 | 21.11 | 21.24 | 669,740 | -0.01(-0.06%) |
Mar 04, 2015 | 21.42 | 21.48 | 21.24 | 21.26 | 621,788 | -0.17(-0.81%) |
Mar 03, 2015 | 21.54 | 21.54 | 21.30 | 21.43 | 1,034,017 | -0.12(-0.55%) |