Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.23 | 24.51 | 24.14 | 24.39 | 20,608 | +0.11(+0.47%) |
May 28, 2015 | 24.26 | 24.39 | 24.07 | 24.28 | 29,890 | -0.08(-0.33%) |
May 27, 2015 | 24.30 | 24.58 | 24.24 | 24.36 | 20,936 | +0.06(+0.25%) |
May 26, 2015 | 24.81 | 24.85 | 24.21 | 24.30 | 30,298 | -0.61(-2.45%) |
May 22, 2015 | 25.02 | 24.91 | 24.91 | 24.91 | 14,843 | -0.23(-0.91%) |
May 21, 2015 | 25.41 | 25.47 | 25.03 | 25.14 | 29,456 | -0.41(-1.59%) |
May 20, 2015 | 25.74 | 25.81 | 25.47 | 25.54 | 19,613 | -0.34(-1.30%) |
May 19, 2015 | 25.96 | 25.96 | 25.63 | 25.88 | 17,705 | -0.21(-0.81%) |
May 18, 2015 | 26.43 | 26.43 | 25.37 | 26.09 | 15,886 | -0.09(-0.34%) |
May 15, 2015 | 25.25 | 26.33 | 25.04 | 26.18 | 30,108 | +0.77(+3.02%) |
May 14, 2015 | 25.58 | 25.67 | 25.28 | 25.41 | 46,569 | +1.11(+4.58%) |
May 13, 2015 | 24.47 | 24.50 | 24.30 | 24.30 | 12,929 | -0.01(-0.04%) |
May 12, 2015 | 24.02 | 24.48 | 24.02 | 24.31 | 16,104 | +0.13(+0.55%) |
May 11, 2015 | 24.37 | 24.37 | 24.16 | 24.17 | 11,868 | -0.19(-0.80%) |
May 08, 2015 | 24.01 | 24.42 | 24.01 | 24.37 | 17,266 | +0.49(+2.07%) |
May 07, 2015 | 23.77 | 24.00 | 23.50 | 23.87 | 19,142 | +0.07(+0.30%) |
May 06, 2015 | 24.37 | 24.46 | 23.75 | 23.80 | 30,382 | -0.56(-2.28%) |
May 05, 2015 | 24.16 | 24.47 | 24.16 | 24.36 | 20,149 | +0.09(+0.36%) |
May 04, 2015 | 24.12 | 24.27 | 23.92 | 24.27 | 10,400 | +0.32(+1.33%) |
May 01, 2015 | 23.75 | 23.95 | 23.68 | 23.95 | 13,653 | +0.13(+0.55%) |
Apr 30, 2015 | 24.01 | 24.01 | 23.60 | 23.82 | 33,093 | -0.32(-1.32%) |
Apr 29, 2015 | 24.02 | 24.31 | 24.02 | 24.14 | 39,611 | -0.04(-0.15%) |
Apr 28, 2015 | 23.83 | 24.19 | 23.83 | 24.17 | 14,011 | +0.30(+1.26%) |
Apr 27, 2015 | 23.63 | 23.93 | 23.63 | 23.87 | 21,833 | +0.30(+1.27%) |
Apr 24, 2015 | 23.53 | 23.78 | 23.38 | 23.57 | 33,038 | +0.03(+0.11%) |
Apr 23, 2015 | 23.17 | 23.63 | 23.10 | 23.55 | 15,116 | +0.38(+1.64%) |
Apr 22, 2015 | 23.08 | 23.21 | 23.03 | 23.17 | 9,890 | +0.05(+0.23%) |
Apr 21, 2015 | 23.26 | 23.26 | 22.89 | 23.11 | 32,552 | -0.14(-0.61%) |
Apr 20, 2015 | 23.03 | 23.37 | 23.03 | 23.26 | 47,403 | +0.25(+1.07%) |
Apr 17, 2015 | 22.98 | 23.04 | 22.83 | 23.01 | 101,843 | +0.04(+0.15%) |
Apr 16, 2015 | 22.63 | 23.03 | 22.54 | 22.97 | 36,055 | +0.42(+1.88%) |
Apr 15, 2015 | 22.11 | 22.67 | 22.11 | 22.55 | 44,484 | +0.47(+2.12%) |
Apr 14, 2015 | 21.76 | 22.20 | 21.76 | 22.08 | 10,463 | +0.43(+2.00%) |
Apr 13, 2015 | 21.68 | 21.73 | 21.53 | 21.65 | 37,215 | +0.04(+0.16%) |
Apr 10, 2015 | 21.53 | 21.71 | 21.45 | 21.61 | 18,786 | +0.10(+0.45%) |
Apr 09, 2015 | 21.56 | 21.59 | 21.46 | 21.52 | 19,439 | -0.07(-0.33%) |
Apr 08, 2015 | 21.72 | 21.83 | 21.57 | 21.59 | 24,655 | -0.11(-0.49%) |
Apr 07, 2015 | 21.58 | 21.83 | 21.45 | 21.69 | 20,616 | +0.16(+0.74%) |
Apr 06, 2015 | 21.15 | 21.78 | 21.15 | 21.53 | 43,717 | +0.31(+1.46%) |
Apr 02, 2015 | 21.18 | 21.23 | 21.23 | 21.23 | 44,416 | +0.12(+0.59%) |
Apr 01, 2015 | 21.11 | 21.11 | 20.74 | 21.10 | 36,249 | +0.01(+0.04%) |
Mar 31, 2015 | 21.35 | 21.35 | 20.96 | 21.09 | 45,325 | -0.27(-1.28%) |
Mar 30, 2015 | 21.70 | 21.70 | 21.35 | 21.37 | 24,424 | -0.31(-1.43%) |
Mar 27, 2015 | 21.63 | 21.78 | 21.40 | 21.68 | 14,705 | -0.01(-0.02%) |
Mar 26, 2015 | 21.50 | 21.80 | 21.31 | 21.68 | 27,976 | +0.15(+0.69%) |
Mar 25, 2015 | 22.10 | 22.10 | 21.45 | 21.53 | 54,740 | -0.51(-2.31%) |
Mar 24, 2015 | 21.62 | 22.10 | 21.52 | 22.04 | 27,903 | +0.45(+2.08%) |
Mar 23, 2015 | 22.06 | 22.06 | 21.46 | 21.59 | 56,074 | -0.12(-0.57%) |
Mar 20, 2015 | 21.87 | 21.87 | 21.65 | 21.72 | 9,640 | -0.05(-0.24%) |
Mar 19, 2015 | 21.97 | 22.05 | 21.65 | 21.77 | 10,276 | -0.38(-1.71%) |
Mar 18, 2015 | 21.54 | 22.15 | 21.48 | 22.15 | 35,014 | +0.46(+2.13%) |
Mar 17, 2015 | 21.49 | 21.69 | 21.11 | 21.69 | 15,930 | +0.15(+0.71%) |
Mar 16, 2015 | 21.76 | 21.79 | 21.51 | 21.53 | 28,215 | -0.05(-0.24%) |
Mar 13, 2015 | 22.00 | 22.00 | 21.54 | 21.58 | 8,511 | -0.49(-2.23%) |
Mar 12, 2015 | 22.17 | 22.26 | 21.96 | 22.08 | 6,739 | +0.09(+0.40%) |
Mar 11, 2015 | 21.92 | 22.02 | 21.77 | 21.99 | 11,709 | +0.04(+0.20%) |
Mar 10, 2015 | 22.26 | 22.38 | 21.83 | 21.94 | 20,575 | -0.42(-1.89%) |
Mar 09, 2015 | 22.38 | 22.38 | 22.26 | 22.37 | 13,825 | -0.01(-0.04%) |
Mar 06, 2015 | 22.22 | 22.38 | 22.04 | 22.38 | 32,721 | +0.08(+0.36%) |
Mar 05, 2015 | 22.62 | 22.63 | 22.09 | 22.30 | 22,749 | -0.38(-1.67%) |
Mar 04, 2015 | 22.52 | 22.79 | 22.42 | 22.67 | 21,553 | +0.14(+0.62%) |
Mar 03, 2015 | 22.53 | 22.63 | 22.31 | 22.53 | 29,199 | +0.07(+0.31%) |