Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.00 | 20.00 | 19.40 | 19.60 | 51,142 | -0.41(-2.05%) |
May 28, 2015 | 20.01 | 20.08 | 19.87 | 20.01 | 48,958 | +0.06(+0.30%) |
May 27, 2015 | 19.98 | 19.98 | 19.60 | 19.95 | 134,767 | -0.25(-1.24%) |
May 26, 2015 | 20.19 | 20.30 | 20.05 | 20.20 | 46,162 | -0.58(-2.79%) |
May 22, 2015 | 20.78 | 20.78 | 20.78 | 0 | -0.81(-3.75%) | |
May 21, 2015 | 21.56 | 21.59 | 21.51 | 21.59 | 21,937 | +0.19(+0.89%) |
May 20, 2015 | 21.32 | 21.45 | 21.24 | 21.40 | 44,072 | +0.00(+0.00%) |
May 19, 2015 | 21.48 | 21.53 | 21.33 | 21.40 | 20,182 | -0.12(-0.56%) |
May 18, 2015 | 21.59 | 21.59 | 21.47 | 21.52 | 28,196 | +0.40(+1.89%) |
May 15, 2015 | 20.93 | 21.12 | 20.83 | 21.12 | 27,469 | -0.38(-1.77%) |
May 14, 2015 | 21.30 | 21.50 | 21.30 | 21.50 | 15,855 | +0.42(+1.99%) |
May 13, 2015 | 21.05 | 21.15 | 21.02 | 21.08 | 17,006 | +0.13(+0.62%) |
May 12, 2015 | 20.86 | 21.04 | 20.85 | 20.95 | 23,979 | +0.13(+0.62%) |
May 11, 2015 | 20.88 | 20.96 | 20.78 | 20.82 | 50,997 | -0.41(-1.93%) |
May 08, 2015 | 21.39 | 21.39 | 21.18 | 21.23 | 37,857 | +0.04(+0.19%) |
May 07, 2015 | 21.45 | 21.53 | 21.10 | 21.19 | 61,666 | -1.17(-5.23%) |
May 06, 2015 | 22.44 | 22.44 | 22.18 | 22.36 | 18,047 | -0.09(-0.40%) |
May 05, 2015 | 22.68 | 22.68 | 22.41 | 22.45 | 15,590 | -0.22(-0.97%) |
May 04, 2015 | 22.76 | 22.78 | 22.55 | 22.67 | 40,758 | +0.06(+0.27%) |
May 01, 2015 | 22.39 | 22.61 | 22.35 | 22.61 | 25,374 | +0.22(+0.98%) |
Apr 30, 2015 | 22.35 | 22.45 | 22.23 | 22.39 | 50,611 | -0.43(-1.88%) |
Apr 29, 2015 | 22.61 | 22.92 | 22.57 | 22.82 | 58,369 | +0.49(+2.19%) |
Apr 28, 2015 | 21.98 | 22.33 | 21.97 | 22.33 | 51,605 | +0.23(+1.04%) |
Apr 27, 2015 | 22.05 | 22.44 | 22.05 | 22.10 | 34,592 | +0.18(+0.82%) |
Apr 24, 2015 | 21.89 | 22.04 | 21.83 | 21.92 | 21,866 | -0.12(-0.54%) |
Apr 23, 2015 | 21.67 | 22.05 | 21.63 | 22.04 | 23,090 | +0.42(+1.94%) |
Apr 22, 2015 | 21.74 | 21.83 | 21.62 | 21.62 | 37,637 | -0.68(-3.05%) |
Apr 21, 2015 | 22.33 | 22.40 | 22.26 | 22.30 | 39,453 | +0.00(+0.01%) |
Apr 20, 2015 | 22.32 | 22.39 | 22.22 | 22.30 | 27,667 | -0.39(-1.73%) |
Apr 17, 2015 | 22.72 | 22.72 | 22.56 | 22.69 | 18,562 | -0.31(-1.35%) |
Apr 16, 2015 | 22.79 | 23.00 | 22.64 | 23.00 | 28,718 | +0.02(+0.09%) |
Apr 15, 2015 | 22.74 | 22.98 | 22.69 | 22.98 | 21,756 | +0.23(+1.03%) |
Apr 14, 2015 | 22.67 | 22.79 | 22.67 | 22.75 | 35,843 | +0.09(+0.38%) |
Apr 13, 2015 | 22.60 | 22.70 | 22.57 | 22.66 | 33,828 | -0.17(-0.74%) |
Apr 10, 2015 | 22.63 | 22.83 | 22.63 | 22.83 | 44,112 | +0.26(+1.17%) |
Apr 09, 2015 | 22.61 | 22.68 | 22.38 | 22.57 | 41,957 | +0.73(+3.32%) |
Apr 08, 2015 | 22.02 | 22.02 | 21.72 | 21.84 | 340,089 | +0.41(+1.91%) |
Apr 07, 2015 | 21.44 | 21.57 | 21.30 | 21.43 | 607,609 | -0.19(-0.88%) |
Apr 06, 2015 | 21.39 | 21.76 | 21.39 | 21.62 | 45,987 | +0.22(+1.03%) |
Apr 02, 2015 | 21.40 | 21.40 | 21.40 | 0 | +0.03(+0.14%) | |
Apr 01, 2015 | 21.19 | 21.37 | 21.10 | 21.37 | 650,100 | +0.34(+1.59%) |
Mar 31, 2015 | 21.14 | 21.22 | 20.99 | 21.04 | 332,527 | -0.54(-2.50%) |
Mar 30, 2015 | 21.56 | 21.65 | 21.52 | 21.57 | 248,372 | -0.25(-1.17%) |
Mar 27, 2015 | 21.79 | 21.96 | 21.75 | 21.83 | 29,695 | +0.60(+2.83%) |
Mar 26, 2015 | 21.28 | 21.35 | 21.11 | 21.23 | 50,250 | -0.51(-2.35%) |
Mar 25, 2015 | 22.00 | 22.00 | 21.66 | 21.74 | 30,770 | -0.50(-2.24%) |
Mar 24, 2015 | 22.34 | 22.35 | 22.17 | 22.24 | 82,053 | +0.04(+0.17%) |
Mar 23, 2015 | 22.14 | 22.31 | 22.11 | 22.20 | 25,095 | -0.04(-0.18%) |
Mar 20, 2015 | 21.99 | 22.31 | 21.99 | 22.24 | 50,317 | +0.52(+2.39%) |
Mar 19, 2015 | 21.79 | 21.89 | 21.62 | 21.72 | 44,060 | -0.30(-1.36%) |
Mar 18, 2015 | 21.61 | 22.13 | 21.51 | 22.02 | 78,020 | +0.31(+1.43%) |
Mar 17, 2015 | 21.66 | 21.71 | 21.50 | 21.71 | 172,838 | -0.17(-0.78%) |
Mar 16, 2015 | 21.72 | 21.88 | 21.68 | 21.88 | 206,954 | +0.00(+0.00%) |
Mar 13, 2015 | 21.66 | 21.88 | 21.66 | 21.88 | 791,811 | +0.36(+1.67%) |
Mar 12, 2015 | 21.51 | 21.61 | 21.37 | 21.52 | 290,218 | +0.74(+3.56%) |
Mar 11, 2015 | 20.75 | 20.87 | 20.58 | 20.78 | 43,577 | -0.03(-0.14%) |
Mar 10, 2015 | 21.07 | 21.07 | 20.74 | 20.81 | 71,326 | -0.34(-1.61%) |
Mar 09, 2015 | 21.09 | 21.18 | 21.00 | 21.15 | 33,959 | -0.32(-1.49%) |
Mar 06, 2015 | 21.48 | 21.61 | 21.39 | 21.47 | 43,268 | -0.29(-1.33%) |
Mar 05, 2015 | 21.83 | 21.91 | 21.75 | 21.76 | 35,409 | +0.01(+0.05%) |
Mar 04, 2015 | 21.79 | 21.56 | 21.75 | 53,143 | -0.36(-1.61%) | |
Mar 03, 2015 | 22.31 | 22.33 | 22.15 | 22.11 | 34,051 | -0.64(-2.84%) |