Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.46 | 25.48 | 24.62 | 24.80 | 263,189 | -0.64(-2.52%) |
May 28, 2015 | 25.45 | 26.09 | 25.33 | 25.44 | 275,364 | +0.01(+0.04%) |
May 27, 2015 | 26.34 | 26.43 | 24.73 | 25.43 | 349,233 | -0.90(-3.41%) |
May 26, 2015 | 25.82 | 26.48 | 25.44 | 26.32 | 250,732 | +0.52(+2.01%) |
May 22, 2015 | 25.99 | 25.81 | 25.81 | 25.81 | 233,079 | -0.08(-0.33%) |
May 21, 2015 | 26.33 | 26.84 | 24.89 | 25.89 | 725,456 | +2.16(+9.11%) |
May 20, 2015 | 23.49 | 23.78 | 23.23 | 23.73 | 146,645 | +0.21(+0.88%) |
May 19, 2015 | 23.23 | 23.58 | 23.03 | 23.52 | 223,748 | +0.25(+1.10%) |
May 18, 2015 | 22.86 | 23.38 | 22.58 | 23.27 | 97,782 | +0.41(+1.78%) |
May 15, 2015 | 22.80 | 22.94 | 22.66 | 22.86 | 140,359 | +0.06(+0.25%) |
May 14, 2015 | 22.84 | 22.87 | 22.58 | 22.80 | 133,290 | +0.04(+0.17%) |
May 13, 2015 | 22.81 | 22.85 | 22.64 | 22.77 | 97,192 | -0.04(-0.17%) |
May 12, 2015 | 22.97 | 22.99 | 22.37 | 22.80 | 66,631 | -0.27(-1.19%) |
May 11, 2015 | 22.97 | 23.46 | 22.84 | 23.08 | 89,977 | +0.09(+0.41%) |
May 08, 2015 | 22.89 | 23.03 | 22.77 | 22.98 | 71,120 | +0.21(+0.91%) |
May 07, 2015 | 22.97 | 22.98 | 22.70 | 22.78 | 162,148 | -0.16(-0.70%) |
May 06, 2015 | 22.67 | 22.98 | 22.33 | 22.94 | 103,208 | +0.31(+1.38%) |
May 05, 2015 | 22.84 | 22.99 | 22.19 | 22.62 | 164,336 | -0.31(-1.36%) |
May 04, 2015 | 22.93 | 23.09 | 22.45 | 22.94 | 133,251 | +0.01(+0.04%) |
May 01, 2015 | 22.45 | 23.01 | 22.45 | 22.93 | 182,466 | +0.52(+2.32%) |
Apr 30, 2015 | 22.73 | 22.73 | 22.23 | 22.41 | 205,681 | -0.42(-1.82%) |
Apr 29, 2015 | 23.00 | 23.00 | 22.63 | 22.82 | 125,508 | -0.26(-1.14%) |
Apr 28, 2015 | 23.08 | 23.12 | 22.60 | 23.09 | 98,983 | +0.06(+0.25%) |
Apr 27, 2015 | 23.03 | 23.13 | 22.67 | 23.03 | 188,285 | +0.05(+0.21%) |
Apr 24, 2015 | 22.51 | 23.01 | 22.34 | 22.98 | 173,598 | +0.47(+2.10%) |
Apr 23, 2015 | 22.16 | 22.56 | 22.16 | 22.51 | 134,382 | +0.35(+1.58%) |
Apr 22, 2015 | 22.07 | 22.33 | 21.72 | 22.16 | 131,599 | +0.12(+0.56%) |
Apr 21, 2015 | 22.16 | 22.23 | 21.95 | 22.04 | 98,322 | -0.02(-0.09%) |
Apr 20, 2015 | 21.80 | 22.12 | 21.59 | 22.06 | 108,436 | +0.36(+1.65%) |
Apr 17, 2015 | 22.17 | 22.17 | 21.42 | 21.70 | 133,339 | -0.62(-2.79%) |
Apr 16, 2015 | 22.32 | 22.49 | 22.13 | 22.32 | 214,361 | +0.00(+0.00%) |
Apr 15, 2015 | 21.95 | 22.37 | 21.74 | 22.32 | 180,895 | +0.48(+2.20%) |
Apr 14, 2015 | 21.68 | 22.19 | 21.41 | 21.84 | 318,414 | +0.14(+0.65%) |
Apr 13, 2015 | 21.21 | 21.73 | 20.99 | 21.70 | 139,771 | +0.49(+2.31%) |
Apr 10, 2015 | 21.31 | 21.44 | 20.96 | 21.21 | 80,895 | -0.03(-0.13%) |
Apr 09, 2015 | 21.47 | 21.74 | 20.94 | 21.24 | 78,809 | -0.19(-0.88%) |
Apr 08, 2015 | 21.36 | 21.84 | 21.14 | 21.43 | 177,479 | +0.15(+0.71%) |
Apr 07, 2015 | 21.46 | 21.99 | 21.14 | 21.28 | 276,814 | -0.15(-0.71%) |
Apr 06, 2015 | 21.98 | 22.34 | 21.34 | 21.43 | 204,439 | -0.59(-2.70%) |
Apr 02, 2015 | 22.20 | 22.02 | 22.02 | 22.02 | 168,453 | -0.13(-0.60%) |
Apr 01, 2015 | 22.31 | 22.46 | 21.71 | 22.15 | 172,250 | -0.26(-1.18%) |
Mar 31, 2015 | 22.33 | 22.58 | 22.32 | 22.42 | 177,734 | -0.10(-0.46%) |
Mar 30, 2015 | 22.98 | 22.98 | 22.20 | 22.52 | 253,827 | -0.37(-1.61%) |
Mar 27, 2015 | 22.87 | 23.45 | 22.73 | 22.89 | 253,320 | +1.03(+4.71%) |
Mar 26, 2015 | 22.23 | 22.23 | 21.78 | 21.86 | 99,325 | -0.40(-1.78%) |
Mar 25, 2015 | 22.66 | 22.74 | 22.17 | 22.26 | 185,095 | -0.34(-1.50%) |
Mar 24, 2015 | 22.62 | 22.87 | 22.41 | 22.60 | 157,220 | -0.03(-0.13%) |
Mar 23, 2015 | 22.46 | 23.09 | 22.28 | 22.62 | 178,363 | +0.17(+0.76%) |
Mar 20, 2015 | 22.60 | 22.76 | 22.13 | 22.45 | 147,996 | -0.11(-0.50%) |
Mar 19, 2015 | 22.34 | 22.88 | 22.20 | 22.57 | 93,948 | +0.08(+0.34%) |
Mar 18, 2015 | 22.76 | 23.12 | 22.15 | 22.49 | 119,962 | -0.37(-1.61%) |
Mar 17, 2015 | 22.72 | 23.13 | 22.52 | 22.86 | 87,244 | +0.04(+0.17%) |
Mar 16, 2015 | 21.79 | 23.02 | 21.61 | 22.82 | 182,000 | +1.19(+5.50%) |
Mar 13, 2015 | 21.29 | 22.18 | 20.83 | 21.63 | 166,159 | +0.36(+1.69%) |
Mar 12, 2015 | 21.99 | 22.07 | 20.54 | 21.28 | 744,243 | -1.60(-7.01%) |
Mar 11, 2015 | 22.11 | 22.93 | 21.95 | 22.88 | 246,309 | +0.87(+3.94%) |
Mar 10, 2015 | 21.97 | 22.19 | 21.54 | 22.01 | 84,795 | -0.08(-0.38%) |
Mar 09, 2015 | 21.75 | 22.31 | 21.59 | 22.10 | 80,143 | +0.49(+2.27%) |
Mar 06, 2015 | 21.24 | 21.75 | 21.24 | 21.61 | 123,619 | +0.17(+0.79%) |
Mar 05, 2015 | 21.66 | 21.80 | 21.26 | 21.44 | 68,401 | -0.13(-0.61%) |
Mar 04, 2015 | 21.59 | 21.75 | 21.17 | 21.57 | 124,174 | -0.17(-0.78%) |
Mar 03, 2015 | 22.37 | 22.45 | 21.62 | 21.74 | 149,864 | -0.73(-3.24%) |