Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.91 | 24.63 | 23.91 | 24.42 | 364,585 | +0.54(+2.25%) |
May 28, 2015 | 23.86 | 24.02 | 23.68 | 23.89 | 233,568 | -0.11(-0.46%) |
May 27, 2015 | 23.87 | 24.26 | 23.75 | 23.99 | 336,418 | +0.05(+0.23%) |
May 26, 2015 | 24.04 | 24.14 | 23.69 | 23.94 | 259,347 | -0.24(-0.98%) |
May 22, 2015 | 24.52 | 24.18 | 24.18 | 24.18 | 423,497 | -0.37(-1.51%) |
May 21, 2015 | 24.11 | 24.86 | 24.11 | 24.55 | 358,626 | +0.44(+1.81%) |
May 20, 2015 | 23.97 | 24.32 | 23.97 | 24.11 | 302,213 | -0.05(-0.20%) |
May 19, 2015 | 24.89 | 24.96 | 23.70 | 24.16 | 878,487 | -0.90(-3.59%) |
May 18, 2015 | 25.26 | 25.39 | 25.01 | 25.06 | 273,347 | -0.25(-1.00%) |
May 15, 2015 | 25.35 | 25.54 | 24.93 | 25.31 | 380,680 | -0.06(-0.25%) |
May 14, 2015 | 25.58 | 25.78 | 25.24 | 25.37 | 342,497 | -0.03(-0.13%) |
May 13, 2015 | 24.78 | 25.73 | 24.73 | 25.41 | 331,292 | +0.46(+1.83%) |
May 12, 2015 | 25.25 | 25.35 | 24.91 | 24.95 | 537,118 | -0.51(-1.98%) |
May 11, 2015 | 26.17 | 26.52 | 25.35 | 25.46 | 522,733 | -0.75(-2.88%) |
May 08, 2015 | 26.52 | 26.52 | 25.66 | 26.21 | 689,965 | -0.45(-1.69%) |
May 07, 2015 | 27.05 | 27.08 | 25.26 | 26.66 | 927,736 | -0.65(-2.39%) |
May 06, 2015 | 28.18 | 28.52 | 27.14 | 27.31 | 731,725 | -0.69(-2.47%) |
May 05, 2015 | 27.48 | 28.27 | 27.47 | 28.00 | 628,812 | +0.46(+1.67%) |
May 04, 2015 | 27.12 | 28.03 | 27.12 | 27.54 | 1,063,288 | +0.38(+1.42%) |
May 01, 2015 | 26.48 | 27.40 | 26.43 | 27.16 | 708,383 | +0.64(+2.43%) |
Apr 30, 2015 | 26.30 | 26.51 | 26.07 | 26.51 | 634,268 | +0.35(+1.33%) |
Apr 29, 2015 | 25.62 | 26.49 | 25.49 | 26.17 | 834,266 | +0.53(+2.07%) |
Apr 28, 2015 | 25.60 | 25.95 | 25.46 | 25.63 | 606,626 | +0.26(+1.01%) |
Apr 27, 2015 | 25.26 | 25.61 | 24.89 | 25.38 | 760,804 | +0.10(+0.39%) |
Apr 24, 2015 | 25.47 | 25.47 | 24.90 | 25.28 | 466,853 | -0.19(-0.76%) |
Apr 23, 2015 | 24.88 | 25.61 | 24.75 | 25.47 | 768,927 | +0.70(+2.84%) |
Apr 22, 2015 | 24.37 | 24.89 | 24.08 | 24.77 | 359,549 | +0.55(+2.28%) |
Apr 21, 2015 | 24.34 | 24.78 | 23.86 | 24.22 | 717,375 | -0.08(-0.35%) |
Apr 20, 2015 | 23.97 | 24.63 | 23.75 | 24.30 | 1,061,600 | +0.51(+2.15%) |
Apr 17, 2015 | 23.61 | 23.95 | 23.32 | 23.79 | 569,738 | +0.21(+0.90%) |
Apr 16, 2015 | 23.28 | 23.69 | 23.09 | 23.58 | 361,388 | +0.32(+1.37%) |
Apr 15, 2015 | 23.42 | 23.90 | 23.13 | 23.26 | 740,249 | -0.04(-0.17%) |
Apr 14, 2015 | 23.06 | 23.73 | 22.92 | 23.30 | 1,077,091 | +0.31(+1.35%) |
Apr 13, 2015 | 22.70 | 23.06 | 22.52 | 22.99 | 903,070 | +0.26(+1.13%) |
Apr 10, 2015 | 23.06 | 23.30 | 22.20 | 22.73 | 925,184 | -0.35(-1.50%) |
Apr 09, 2015 | 23.35 | 24.46 | 22.83 | 23.08 | 1,248,724 | -0.13(-0.54%) |
Apr 08, 2015 | 22.51 | 24.09 | 22.34 | 23.20 | 1,497,549 | +0.84(+3.74%) |
Apr 07, 2015 | 20.90 | 22.52 | 20.75 | 22.37 | 1,110,567 | +1.33(+6.34%) |
Apr 06, 2015 | 20.95 | 21.29 | 20.91 | 21.04 | 697,379 | +0.03(+0.14%) |
Apr 02, 2015 | 21.62 | 21.01 | 21.01 | 21.01 | 1,103,061 | -0.33(-1.54%) |
Apr 01, 2015 | 21.24 | 21.59 | 21.00 | 21.34 | 335,762 | +0.37(+1.75%) |
Mar 31, 2015 | 21.16 | 21.55 | 20.95 | 20.97 | 421,936 | -0.27(-1.27%) |
Mar 30, 2015 | 21.62 | 21.62 | 20.93 | 21.24 | 481,208 | -0.19(-0.89%) |
Mar 27, 2015 | 21.82 | 21.98 | 21.22 | 21.43 | 587,437 | -0.14(-0.67%) |
Mar 26, 2015 | 20.90 | 21.92 | 20.90 | 21.57 | 868,451 | +0.68(+3.24%) |
Mar 25, 2015 | 20.82 | 20.90 | 20.27 | 20.90 | 799,894 | +0.94(+4.69%) |
Mar 24, 2015 | 20.71 | 21.02 | 19.86 | 19.96 | 962,897 | -0.06(-0.31%) |
Mar 23, 2015 | 19.96 | 20.33 | 19.71 | 20.02 | 446,690 | +0.44(+2.23%) |
Mar 20, 2015 | 20.09 | 20.28 | 19.58 | 19.58 | 637,996 | -0.15(-0.78%) |
Mar 19, 2015 | 19.67 | 19.99 | 19.45 | 19.74 | 816,609 | -0.08(-0.38%) |
Mar 18, 2015 | 19.85 | 20.01 | 19.02 | 19.81 | 1,713,426 | -0.13(-0.63%) |
Mar 17, 2015 | 20.15 | 20.33 | 19.85 | 19.94 | 725,514 | -0.35(-1.71%) |
Mar 16, 2015 | 20.90 | 20.90 | 20.02 | 20.29 | 768,229 | -0.63(-3.03%) |
Mar 13, 2015 | 21.59 | 21.80 | 20.74 | 20.92 | 515,380 | -0.38(-1.78%) |
Mar 12, 2015 | 20.54 | 21.76 | 20.51 | 21.30 | 694,276 | +0.76(+3.72%) |
Mar 11, 2015 | 19.86 | 20.65 | 19.84 | 20.54 | 828,215 | +0.35(+1.75%) |
Mar 10, 2015 | 21.22 | 21.22 | 20.12 | 20.18 | 1,695,498 | -1.38(-6.42%) |
Mar 09, 2015 | 22.70 | 22.75 | 21.29 | 21.57 | 2,088,303 | -1.20(-5.28%) |
Mar 06, 2015 | 23.12 | 23.38 | 22.70 | 22.77 | 626,077 | -0.43(-1.86%) |
Mar 05, 2015 | 23.42 | 23.63 | 23.19 | 23.20 | 530,363 | -0.31(-1.33%) |
Mar 04, 2015 | 23.21 | 23.95 | 23.93 | 23.51 | 923,934 | -0.41(-1.72%) |
Mar 03, 2015 | 23.51 | 24.49 | 23.47 | 23.93 | 748,150 | -0.02(-0.08%) |