Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.76 | 23.87 | 23.40 | 23.54 | 27,315 | -0.26(-1.09%) |
May 28, 2015 | 23.97 | 24.04 | 23.56 | 23.80 | 56,044 | +0.05(+0.21%) |
May 27, 2015 | 23.85 | 23.85 | 23.64 | 23.75 | 38,069 | -0.01(-0.04%) |
May 26, 2015 | 24.91 | 24.91 | 23.75 | 23.76 | 33,299 | -0.90(-3.65%) |
May 22, 2015 | 24.91 | 24.66 | 24.66 | 24.66 | 97,500 | -0.43(-1.71%) |
May 21, 2015 | 25.33 | 25.35 | 24.94 | 25.09 | 545,986 | -0.51(-1.99%) |
May 20, 2015 | 25.28 | 25.66 | 25.28 | 25.60 | 18,660 | +0.17(+0.67%) |
May 19, 2015 | 25.22 | 25.44 | 25.00 | 25.43 | 37,850 | +0.11(+0.43%) |
May 18, 2015 | 25.28 | 25.40 | 25.12 | 25.32 | 35,295 | -0.20(-0.78%) |
May 15, 2015 | 25.79 | 25.79 | 25.31 | 25.52 | 35,309 | +0.00(+0.00%) |
May 14, 2015 | 25.68 | 25.68 | 25.17 | 25.52 | 25,025 | -0.20(-0.78%) |
May 13, 2015 | 25.93 | 26.06 | 25.56 | 25.72 | 37,093 | +0.13(+0.51%) |
May 12, 2015 | 25.40 | 25.62 | 25.09 | 25.59 | 44,339 | +0.38(+1.51%) |
May 11, 2015 | 25.04 | 25.30 | 25.00 | 25.21 | 35,644 | +0.00(+0.00%) |
May 08, 2015 | 25.35 | 25.67 | 25.14 | 25.21 | 34,486 | -0.17(-0.67%) |
May 07, 2015 | 25.57 | 25.57 | 25.16 | 25.38 | 27,442 | -0.16(-0.63%) |
May 06, 2015 | 26.07 | 26.07 | 25.47 | 25.54 | 116,486 | -0.74(-2.82%) |
May 05, 2015 | 27.08 | 27.11 | 26.26 | 26.28 | 80,858 | -0.94(-3.45%) |
May 04, 2015 | 26.90 | 27.29 | 26.60 | 27.22 | 145,341 | +1.96(+7.76%) |
May 01, 2015 | 25.43 | 25.48 | 25.11 | 25.26 | 22,099 | +0.20(+0.80%) |
Apr 30, 2015 | 25.95 | 25.96 | 24.95 | 25.06 | 60,035 | -0.96(-3.69%) |
Apr 29, 2015 | 25.73 | 26.28 | 25.71 | 26.02 | 157,720 | +0.20(+0.77%) |
Apr 28, 2015 | 25.65 | 26.04 | 25.63 | 25.82 | 49,835 | +0.21(+0.82%) |
Apr 27, 2015 | 26.15 | 26.31 | 25.57 | 25.61 | 28,355 | -0.68(-2.59%) |
Apr 24, 2015 | 26.03 | 26.34 | 25.78 | 26.29 | 46,068 | +0.41(+1.60%) |
Apr 23, 2015 | 25.51 | 25.95 | 25.51 | 25.88 | 22,380 | +0.21(+0.84%) |
Apr 22, 2015 | 25.78 | 25.93 | 25.60 | 25.66 | 40,941 | -0.01(-0.04%) |
Apr 21, 2015 | 25.51 | 25.84 | 25.51 | 25.67 | 106,078 | +0.32(+1.26%) |
Apr 20, 2015 | 25.24 | 25.54 | 24.87 | 25.35 | 64,685 | +0.33(+1.32%) |
Apr 17, 2015 | 25.49 | 25.49 | 24.81 | 25.02 | 38,657 | -0.45(-1.77%) |
Apr 16, 2015 | 25.59 | 25.70 | 25.35 | 25.47 | 30,620 | +0.02(+0.08%) |
Apr 15, 2015 | 25.55 | 25.72 | 25.31 | 25.45 | 81,054 | +0.03(+0.12%) |
Apr 14, 2015 | 25.26 | 25.96 | 25.26 | 25.42 | 118,963 | +0.10(+0.39%) |
Apr 13, 2015 | 26.01 | 26.03 | 25.10 | 25.32 | 1,146,672 | -1.26(-4.74%) |
Apr 10, 2015 | 26.68 | 27.25 | 26.35 | 26.58 | 179,298 | -0.86(-3.13%) |
Apr 09, 2015 | 26.80 | 27.99 | 26.40 | 27.44 | 327,461 | +1.44(+5.54%) |
Apr 08, 2015 | 24.39 | 26.04 | 24.38 | 26.00 | 548,781 | +1.66(+6.82%) |
Apr 07, 2015 | 24.04 | 24.48 | 23.90 | 24.34 | 101,461 | -0.13(-0.53%) |
Apr 06, 2015 | 24.68 | 25.15 | 24.33 | 24.47 | 54,977 | -0.22(-0.89%) |
Apr 02, 2015 | 23.25 | 24.69 | 24.69 | 24.69 | 279,900 | +1.36(+5.83%) |
Apr 01, 2015 | 23.25 | 23.47 | 23.02 | 23.33 | 182,143 | -0.03(-0.13%) |
Mar 31, 2015 | 22.88 | 23.46 | 22.74 | 23.36 | 143,274 | +0.12(+0.52%) |
Mar 30, 2015 | 22.86 | 23.56 | 22.79 | 23.24 | 68,868 | +0.12(+0.52%) |
Mar 27, 2015 | 23.58 | 23.58 | 22.60 | 23.12 | 143,884 | -0.19(-0.82%) |
Mar 26, 2015 | 21.52 | 23.44 | 21.48 | 23.31 | 282,415 | -0.41(-1.73%) |
Mar 25, 2015 | 23.40 | 23.79 | 23.15 | 23.72 | 424,525 | +0.30(+1.28%) |
Mar 24, 2015 | 23.51 | 23.62 | 23.05 | 23.42 | 330,341 | -0.21(-0.89%) |
Mar 23, 2015 | 23.54 | 23.78 | 23.05 | 23.63 | 165,734 | -0.19(-0.80%) |
Mar 20, 2015 | 22.86 | 24.07 | 22.78 | 23.82 | 225,728 | +1.23(+5.44%) |
Mar 19, 2015 | 22.17 | 22.67 | 22.07 | 22.59 | 204,412 | -0.18(-0.79%) |
Mar 18, 2015 | 21.78 | 22.81 | 21.73 | 22.77 | 938,328 | +1.52(+7.15%) |
Mar 17, 2015 | 21.07 | 21.43 | 21.05 | 21.25 | 246,878 | +0.00(+0.00%) |
Mar 16, 2015 | 21.00 | 21.27 | 20.71 | 21.25 | 188,603 | +0.63(+3.06%) |
Mar 13, 2015 | 20.53 | 20.73 | 20.26 | 20.62 | 504,496 | -0.04(-0.19%) |
Mar 12, 2015 | 20.81 | 20.96 | 20.59 | 20.66 | 103,029 | -0.14(-0.67%) |
Mar 11, 2015 | 20.71 | 21.15 | 20.65 | 20.80 | 408,605 | -0.08(-0.38%) |
Mar 10, 2015 | 21.06 | 21.40 | 20.88 | 20.88 | 137,541 | -0.35(-1.65%) |
Mar 09, 2015 | 20.96 | 21.27 | 20.95 | 21.23 | 178,553 | +0.39(+1.87%) |
Mar 06, 2015 | 21.06 | 21.24 | 20.74 | 20.84 | 141,919 | -0.35(-1.65%) |
Mar 05, 2015 | 21.29 | 21.47 | 21.12 | 21.19 | 39,551 | +0.03(+0.14%) |
Mar 04, 2015 | 21.44 | 21.42 | 21.05 | 21.16 | 24,947 | -0.26(-1.21%) |
Mar 03, 2015 | 21.70 | 21.70 | 21.18 | 21.42 | 99,243 | -0.43(-1.97%) |