Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.63 | 23.85 | 23.34 | 23.46 | 248,845 | -0.23(-0.96%) |
May 28, 2015 | 23.88 | 23.95 | 23.34 | 23.69 | 240,209 | -0.25(-1.03%) |
May 27, 2015 | 23.66 | 23.97 | 23.59 | 23.94 | 212,569 | +0.19(+0.82%) |
May 26, 2015 | 23.89 | 23.92 | 23.44 | 23.74 | 195,635 | -0.21(-0.89%) |
May 22, 2015 | 23.74 | 23.96 | 23.96 | 23.96 | 348,775 | +0.21(+0.90%) |
May 21, 2015 | 23.49 | 23.84 | 23.29 | 23.74 | 200,404 | +0.29(+1.23%) |
May 20, 2015 | 23.72 | 24.02 | 23.30 | 23.46 | 327,240 | -0.23(-0.99%) |
May 19, 2015 | 23.98 | 24.17 | 23.59 | 23.69 | 540,671 | -0.48(-1.99%) |
May 18, 2015 | 24.50 | 24.59 | 24.01 | 24.17 | 338,297 | -0.42(-1.71%) |
May 15, 2015 | 24.63 | 24.99 | 24.41 | 24.59 | 319,312 | +0.20(+0.82%) |
May 14, 2015 | 24.67 | 25.04 | 24.04 | 24.39 | 266,547 | -0.08(-0.33%) |
May 13, 2015 | 24.57 | 25.06 | 24.36 | 24.47 | 209,573 | -0.22(-0.89%) |
May 12, 2015 | 24.72 | 25.06 | 24.43 | 24.69 | 209,108 | +0.02(+0.08%) |
May 11, 2015 | 24.86 | 24.86 | 24.27 | 24.67 | 260,925 | -0.20(-0.81%) |
May 08, 2015 | 25.64 | 25.64 | 24.74 | 24.87 | 340,388 | -0.48(-1.87%) |
May 07, 2015 | 25.59 | 25.77 | 25.02 | 25.35 | 198,708 | -0.36(-1.41%) |
May 06, 2015 | 26.06 | 26.06 | 25.50 | 25.71 | 206,554 | -0.25(-0.98%) |
May 05, 2015 | 26.73 | 26.94 | 25.92 | 25.96 | 184,220 | -0.60(-2.27%) |
May 04, 2015 | 26.89 | 26.89 | 26.53 | 26.57 | 529,949 | -0.60(-2.22%) |
May 01, 2015 | 26.43 | 27.23 | 26.21 | 27.17 | 319,791 | +0.79(+2.99%) |
Apr 30, 2015 | 26.13 | 26.69 | 25.92 | 26.38 | 214,160 | +0.28(+1.08%) |
Apr 29, 2015 | 25.83 | 26.17 | 25.77 | 26.10 | 153,530 | +0.20(+0.77%) |
Apr 28, 2015 | 25.86 | 26.00 | 25.61 | 25.90 | 176,618 | +0.07(+0.29%) |
Apr 27, 2015 | 26.10 | 26.39 | 25.29 | 25.82 | 593,278 | -1.41(-5.16%) |
Apr 24, 2015 | 25.99 | 27.26 | 25.57 | 27.23 | 1,172,440 | +1.30(+5.01%) |
Apr 23, 2015 | 25.26 | 26.00 | 25.21 | 25.93 | 323,449 | +0.68(+2.68%) |
Apr 22, 2015 | 24.91 | 25.58 | 24.91 | 25.26 | 323,236 | +0.43(+1.75%) |
Apr 21, 2015 | 24.45 | 24.93 | 24.36 | 24.82 | 262,560 | +0.33(+1.34%) |
Apr 20, 2015 | 24.41 | 24.92 | 24.09 | 24.49 | 184,078 | +0.09(+0.36%) |
Apr 17, 2015 | 24.81 | 25.09 | 24.11 | 24.41 | 276,140 | -0.56(-2.23%) |
Apr 16, 2015 | 25.16 | 25.40 | 24.90 | 24.96 | 208,350 | -0.28(-1.11%) |
Apr 15, 2015 | 24.97 | 25.36 | 24.86 | 25.24 | 223,859 | +0.35(+1.43%) |
Apr 14, 2015 | 25.09 | 25.24 | 24.73 | 24.89 | 166,181 | -0.07(-0.29%) |
Apr 13, 2015 | 25.24 | 25.42 | 24.95 | 24.96 | 149,453 | -0.27(-1.06%) |
Apr 10, 2015 | 24.91 | 25.42 | 24.80 | 25.23 | 269,512 | +0.51(+2.06%) |
Apr 09, 2015 | 24.53 | 24.98 | 24.44 | 24.72 | 255,492 | +0.33(+1.37%) |
Apr 08, 2015 | 24.56 | 24.65 | 24.17 | 24.39 | 248,388 | -0.18(-0.72%) |
Apr 07, 2015 | 24.72 | 25.11 | 24.53 | 24.56 | 244,501 | -0.13(-0.53%) |
Apr 06, 2015 | 25.07 | 25.44 | 24.66 | 24.69 | 252,814 | -0.34(-1.36%) |
Apr 02, 2015 | 24.75 | 25.04 | 25.04 | 25.04 | 358,064 | +0.28(+1.14%) |
Apr 01, 2015 | 24.56 | 24.79 | 24.49 | 24.75 | 289,404 | +0.23(+0.94%) |
Mar 31, 2015 | 24.20 | 24.54 | 24.06 | 24.52 | 219,581 | +0.18(+0.73%) |
Mar 30, 2015 | 24.20 | 24.38 | 23.91 | 24.35 | 271,851 | +0.24(+0.98%) |
Mar 27, 2015 | 24.21 | 24.23 | 23.82 | 24.11 | 283,320 | -0.09(-0.35%) |
Mar 26, 2015 | 23.55 | 24.21 | 23.47 | 24.20 | 378,199 | +0.83(+3.57%) |
Mar 25, 2015 | 23.32 | 23.56 | 23.21 | 23.36 | 339,704 | +0.19(+0.82%) |
Mar 24, 2015 | 22.74 | 23.47 | 22.67 | 23.17 | 378,144 | +0.51(+2.23%) |
Mar 23, 2015 | 23.24 | 23.33 | 22.66 | 22.67 | 458,162 | -0.55(-2.38%) |
Mar 20, 2015 | 23.28 | 23.71 | 22.90 | 23.22 | 2,585,911 | +0.16(+0.68%) |
Mar 19, 2015 | 23.20 | 23.22 | 22.63 | 23.06 | 749,437 | -0.33(-1.43%) |
Mar 18, 2015 | 22.88 | 23.46 | 22.41 | 23.39 | 890,603 | +0.23(+0.99%) |
Mar 17, 2015 | 23.09 | 23.22 | 22.80 | 23.16 | 542,637 | -0.01(-0.06%) |
Mar 16, 2015 | 23.43 | 23.43 | 22.89 | 23.18 | 595,523 | -0.43(-1.81%) |
Mar 13, 2015 | 23.60 | 23.70 | 23.27 | 23.60 | 348,321 | -0.05(-0.19%) |
Mar 12, 2015 | 23.50 | 23.81 | 23.20 | 23.65 | 215,167 | +0.22(+0.95%) |
Mar 11, 2015 | 23.14 | 23.51 | 23.01 | 23.43 | 446,330 | +0.33(+1.45%) |
Mar 10, 2015 | 23.28 | 23.56 | 22.98 | 23.09 | 543,140 | -0.32(-1.37%) |
Mar 09, 2015 | 24.10 | 24.12 | 23.28 | 23.41 | 982,574 | -0.57(-2.38%) |
Mar 06, 2015 | 24.09 | 24.41 | 23.90 | 23.99 | 311,714 | -0.24(-0.98%) |
Mar 05, 2015 | 23.95 | 24.56 | 23.85 | 24.22 | 227,228 | +0.19(+0.79%) |
Mar 04, 2015 | 24.19 | 24.46 | 23.97 | 24.03 | 413,936 | -0.14(-0.60%) |
Mar 03, 2015 | 24.37 | 24.75 | 24.10 | 24.18 | 659,041 | -0.11(-0.43%) |