Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.85 | 24.41 | 23.66 | 23.78 | 23,823 | -0.13(-0.54%) |
May 28, 2015 | 23.98 | 24.03 | 23.65 | 23.91 | 19,488 | -0.01(-0.04%) |
May 27, 2015 | 23.00 | 24.05 | 22.90 | 23.92 | 44,649 | +0.91(+3.95%) |
May 26, 2015 | 23.10 | 23.13 | 22.83 | 23.01 | 25,836 | -0.21(-0.90%) |
May 22, 2015 | 23.46 | 23.22 | 23.22 | 23.22 | 29,100 | -0.20(-0.85%) |
May 21, 2015 | 22.55 | 23.50 | 22.35 | 23.42 | 31,388 | +0.86(+3.81%) |
May 20, 2015 | 22.48 | 22.64 | 22.12 | 22.56 | 28,798 | +0.08(+0.36%) |
May 19, 2015 | 22.49 | 22.50 | 21.95 | 22.48 | 34,767 | +0.19(+0.85%) |
May 18, 2015 | 22.14 | 22.49 | 21.77 | 22.29 | 33,510 | +0.24(+1.09%) |
May 15, 2015 | 22.10 | 22.11 | 21.84 | 22.05 | 13,981 | +0.00(+0.00%) |
May 14, 2015 | 21.95 | 22.05 | 21.66 | 22.05 | 34,469 | +0.20(+0.92%) |
May 13, 2015 | 22.20 | 22.22 | 21.42 | 21.85 | 49,325 | -0.30(-1.35%) |
May 12, 2015 | 22.10 | 22.64 | 21.93 | 22.15 | 31,022 | +0.05(+0.23%) |
May 11, 2015 | 21.85 | 22.86 | 21.75 | 22.10 | 30,935 | +0.01(+0.05%) |
May 08, 2015 | 21.05 | 22.29 | 20.86 | 22.09 | 76,289 | +1.21(+5.80%) |
May 07, 2015 | 20.84 | 20.95 | 20.43 | 20.88 | 28,812 | +0.28(+1.36%) |
May 06, 2015 | 20.65 | 21.10 | 20.39 | 20.60 | 40,928 | -0.17(-0.82%) |
May 05, 2015 | 20.67 | 21.16 | 19.93 | 20.77 | 81,078 | -0.21(-1.00%) |
May 04, 2015 | 22.78 | 22.78 | 20.82 | 20.98 | 101,837 | -1.37(-6.13%) |
May 01, 2015 | 27.72 | 27.72 | 22.06 | 22.35 | 180,377 | -5.35(-19.31%) |
Apr 30, 2015 | 28.18 | 28.20 | 27.37 | 27.70 | 26,473 | -0.42(-1.49%) |
Apr 29, 2015 | 28.56 | 28.70 | 28.12 | 28.12 | 25,346 | -0.54(-1.88%) |
Apr 28, 2015 | 29.05 | 29.33 | 28.57 | 28.66 | 33,457 | -0.55(-1.88%) |
Apr 27, 2015 | 28.75 | 29.25 | 28.73 | 29.21 | 32,574 | +0.48(+1.67%) |
Apr 24, 2015 | 28.42 | 28.80 | 28.17 | 28.73 | 55,192 | +0.42(+1.48%) |
Apr 23, 2015 | 28.60 | 28.71 | 27.12 | 28.31 | 100,894 | -0.36(-1.26%) |
Apr 22, 2015 | 28.82 | 29.08 | 28.16 | 28.67 | 36,408 | -0.02(-0.07%) |
Apr 21, 2015 | 28.99 | 29.01 | 28.31 | 28.69 | 34,332 | -0.39(-1.34%) |
Apr 20, 2015 | 29.44 | 29.58 | 28.81 | 29.08 | 52,829 | -0.21(-0.72%) |
Apr 17, 2015 | 29.87 | 29.87 | 29.01 | 29.29 | 52,471 | -0.36(-1.21%) |
Apr 16, 2015 | 29.26 | 29.76 | 29.03 | 29.65 | 14,415 | +0.54(+1.86%) |
Apr 15, 2015 | 29.21 | 29.55 | 28.59 | 29.11 | 109,348 | -0.14(-0.48%) |
Apr 14, 2015 | 29.13 | 29.49 | 28.99 | 29.25 | 27,088 | +0.03(+0.10%) |
Apr 13, 2015 | 29.08 | 29.98 | 29.08 | 29.22 | 76,266 | +0.00(+0.00%) |
Apr 10, 2015 | 29.50 | 29.70 | 29.10 | 29.22 | 73,407 | -0.22(-0.75%) |
Apr 09, 2015 | 29.00 | 29.48 | 29.00 | 29.44 | 36,073 | +0.38(+1.31%) |
Apr 08, 2015 | 28.90 | 29.32 | 28.82 | 29.06 | 26,547 | +0.00(+0.00%) |
Apr 07, 2015 | 29.31 | 29.49 | 29.00 | 29.06 | 87,227 | -0.14(-0.48%) |
Apr 06, 2015 | 29.21 | 29.78 | 28.77 | 29.20 | 36,720 | -0.10(-0.34%) |
Apr 02, 2015 | 29.18 | 29.30 | 29.30 | 29.30 | 34,200 | +0.22(+0.76%) |
Apr 01, 2015 | 27.90 | 29.44 | 27.90 | 29.08 | 58,995 | +1.25(+4.49%) |
Mar 31, 2015 | 28.28 | 28.31 | 27.35 | 27.83 | 129,496 | -0.64(-2.25%) |
Mar 30, 2015 | 28.92 | 29.28 | 27.44 | 28.47 | 35,328 | -0.49(-1.69%) |
Mar 27, 2015 | 29.46 | 29.79 | 28.69 | 28.96 | 12,851 | -0.38(-1.30%) |
Mar 26, 2015 | 29.88 | 30.05 | 28.76 | 29.34 | 26,235 | -0.66(-2.20%) |
Mar 25, 2015 | 29.96 | 30.17 | 29.57 | 30.00 | 28,661 | +0.00(+0.00%) |
Mar 24, 2015 | 30.35 | 30.74 | 29.83 | 30.00 | 24,072 | -0.24(-0.79%) |
Mar 23, 2015 | 29.93 | 30.99 | 29.69 | 30.24 | 40,684 | +0.15(+0.50%) |
Mar 20, 2015 | 29.45 | 30.14 | 28.71 | 30.09 | 53,047 | +0.90(+3.08%) |
Mar 19, 2015 | 29.12 | 29.21 | 28.59 | 29.19 | 26,119 | +0.14(+0.48%) |
Mar 18, 2015 | 28.72 | 29.34 | 28.45 | 29.05 | 55,502 | -0.04(-0.14%) |
Mar 17, 2015 | 28.92 | 29.31 | 28.75 | 29.09 | 17,567 | +0.04(+0.14%) |
Mar 16, 2015 | 29.09 | 29.15 | 28.72 | 29.05 | 40,018 | -0.08(-0.27%) |
Mar 13, 2015 | 29.24 | 29.24 | 28.43 | 29.13 | 23,158 | -0.35(-1.19%) |
Mar 12, 2015 | 29.54 | 29.56 | 28.91 | 29.48 | 25,099 | +0.26(+0.89%) |
Mar 11, 2015 | 29.25 | 29.33 | 28.64 | 29.22 | 29,512 | -0.25(-0.85%) |
Mar 10, 2015 | 29.51 | 29.68 | 29.25 | 29.47 | 27,862 | -0.14(-0.47%) |
Mar 09, 2015 | 29.26 | 30.00 | 29.02 | 29.61 | 356,952 | +0.35(+1.20%) |
Mar 06, 2015 | 29.01 | 29.93 | 28.84 | 29.26 | 43,344 | -0.02(-0.07%) |
Mar 05, 2015 | 26.80 | 29.43 | 26.75 | 29.28 | 164,529 | +2.84(+10.74%) |
Mar 04, 2015 | 27.50 | 27.79 | 25.74 | 26.44 | 114,317 | -1.11(-4.03%) |
Mar 03, 2015 | 28.50 | 28.50 | 27.26 | 27.55 | 55,781 | -1.19(-4.14%) |