Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.50 | 21.87 | 21.23 | 21.66 | 517,177 | +0.22(+1.03%) |
May 28, 2015 | 21.32 | 21.63 | 21.24 | 21.44 | 433,507 | +0.02(+0.09%) |
May 27, 2015 | 21.14 | 21.58 | 20.91 | 21.42 | 456,749 | +0.37(+1.76%) |
May 26, 2015 | 21.22 | 21.25 | 20.81 | 21.05 | 541,594 | -0.30(-1.41%) |
May 22, 2015 | 21.30 | 21.35 | 21.35 | 21.35 | 366,700 | +0.04(+0.19%) |
May 21, 2015 | 21.23 | 21.50 | 21.20 | 21.31 | 307,697 | +0.02(+0.09%) |
May 20, 2015 | 21.54 | 21.58 | 21.23 | 21.29 | 370,701 | -0.15(-0.70%) |
May 19, 2015 | 21.55 | 21.65 | 21.26 | 21.44 | 404,065 | -0.16(-0.74%) |
May 18, 2015 | 21.44 | 21.71 | 21.32 | 21.60 | 529,284 | +0.10(+0.47%) |
May 15, 2015 | 21.80 | 21.92 | 21.43 | 21.50 | 260,308 | -0.39(-1.78%) |
May 14, 2015 | 21.50 | 21.97 | 21.44 | 21.89 | 337,611 | +0.43(+2.00%) |
May 13, 2015 | 21.12 | 21.57 | 20.95 | 21.46 | 381,812 | +0.32(+1.51%) |
May 12, 2015 | 21.35 | 21.42 | 21.11 | 21.14 | 656,094 | -0.24(-1.12%) |
May 11, 2015 | 21.34 | 21.59 | 21.31 | 21.38 | 352,003 | -0.03(-0.14%) |
May 08, 2015 | 21.15 | 21.71 | 20.99 | 21.41 | 801,818 | +0.52(+2.46%) |
May 07, 2015 | 20.73 | 21.04 | 20.63 | 20.89 | 418,224 | +0.11(+0.51%) |
May 06, 2015 | 20.96 | 21.08 | 20.55 | 20.79 | 438,369 | -0.10(-0.48%) |
May 05, 2015 | 21.31 | 21.39 | 20.81 | 20.89 | 764,492 | -0.49(-2.29%) |
May 04, 2015 | 21.20 | 21.57 | 20.95 | 21.38 | 674,992 | +0.27(+1.28%) |
May 01, 2015 | 20.35 | 21.17 | 20.25 | 21.11 | 1,156,305 | +0.78(+3.84%) |
Apr 30, 2015 | 20.78 | 20.82 | 20.31 | 20.33 | 997,534 | -0.52(-2.49%) |
Apr 29, 2015 | 20.88 | 21.28 | 20.83 | 20.85 | 461,491 | -0.22(-1.04%) |
Apr 28, 2015 | 20.73 | 21.12 | 20.44 | 21.07 | 762,005 | +0.30(+1.44%) |
Apr 27, 2015 | 20.76 | 21.38 | 20.60 | 20.77 | 1,047,690 | -0.04(-0.19%) |
Apr 24, 2015 | 20.90 | 21.00 | 20.64 | 20.81 | 642,141 | -0.03(-0.14%) |
Apr 23, 2015 | 20.92 | 21.09 | 20.63 | 20.84 | 744,156 | -0.25(-1.19%) |
Apr 22, 2015 | 20.43 | 21.18 | 20.10 | 21.09 | 1,429,721 | +0.40(+1.93%) |
Apr 21, 2015 | 20.67 | 20.80 | 19.66 | 20.69 | 4,271,948 | -2.67(-11.43%) |
Apr 20, 2015 | 23.25 | 23.65 | 23.07 | 23.36 | 993,731 | +0.22(+0.95%) |
Apr 17, 2015 | 23.38 | 23.45 | 22.84 | 23.14 | 533,359 | -0.52(-2.20%) |
Apr 16, 2015 | 23.72 | 23.91 | 23.43 | 23.66 | 414,523 | -0.06(-0.25%) |
Apr 15, 2015 | 23.63 | 23.85 | 23.55 | 23.72 | 399,436 | +0.13(+0.55%) |
Apr 14, 2015 | 23.99 | 24.18 | 23.28 | 23.59 | 816,031 | -1.19(-4.80%) |
Apr 13, 2015 | 24.93 | 25.23 | 24.76 | 24.78 | 399,915 | -0.05(-0.20%) |
Apr 10, 2015 | 24.81 | 24.95 | 24.70 | 24.83 | 192,896 | +0.21(+0.85%) |
Apr 09, 2015 | 24.60 | 24.74 | 24.13 | 24.62 | 286,619 | -0.04(-0.16%) |
Apr 08, 2015 | 24.03 | 24.69 | 24.03 | 24.66 | 279,187 | +0.56(+2.32%) |
Apr 07, 2015 | 24.73 | 24.86 | 23.99 | 24.10 | 491,859 | -0.80(-3.21%) |
Apr 06, 2015 | 24.21 | 24.90 | 24.04 | 24.90 | 389,582 | +0.55(+2.26%) |
Apr 02, 2015 | 24.49 | 24.35 | 24.35 | 24.35 | 365,600 | -0.05(-0.20%) |
Apr 01, 2015 | 24.00 | 24.41 | 23.74 | 24.40 | 369,566 | +0.21(+0.87%) |
Mar 31, 2015 | 24.00 | 24.35 | 23.85 | 24.19 | 494,692 | -0.02(-0.08%) |
Mar 30, 2015 | 23.93 | 24.35 | 23.86 | 24.21 | 411,397 | +0.41(+1.72%) |
Mar 27, 2015 | 23.85 | 23.89 | 23.35 | 23.80 | 602,344 | -0.11(-0.46%) |
Mar 26, 2015 | 23.53 | 24.00 | 23.31 | 23.91 | 461,754 | +0.16(+0.67%) |
Mar 25, 2015 | 24.94 | 25.25 | 23.70 | 23.75 | 623,590 | -1.37(-5.45%) |
Mar 24, 2015 | 24.87 | 25.27 | 24.70 | 25.12 | 610,361 | +0.17(+0.68%) |
Mar 23, 2015 | 24.82 | 25.25 | 24.75 | 24.95 | 421,534 | +0.05(+0.20%) |
Mar 20, 2015 | 24.58 | 24.94 | 24.39 | 24.90 | 557,861 | +0.51(+2.09%) |
Mar 19, 2015 | 24.33 | 24.51 | 24.14 | 24.39 | 365,081 | -0.12(-0.49%) |
Mar 18, 2015 | 24.25 | 24.63 | 24.03 | 24.51 | 396,635 | +0.26(+1.07%) |
Mar 17, 2015 | 24.02 | 24.30 | 23.87 | 24.25 | 350,252 | +0.11(+0.46%) |
Mar 16, 2015 | 24.14 | 24.24 | 23.86 | 24.14 | 530,244 | +0.21(+0.88%) |
Mar 13, 2015 | 23.95 | 24.34 | 23.09 | 23.93 | 842,479 | +0.49(+2.09%) |
Mar 12, 2015 | 22.55 | 23.45 | 22.48 | 23.44 | 540,743 | +1.00(+4.46%) |
Mar 11, 2015 | 21.99 | 22.50 | 21.71 | 22.44 | 456,509 | +0.44(+2.00%) |
Mar 10, 2015 | 22.12 | 22.23 | 21.79 | 22.00 | 371,544 | -0.38(-1.70%) |
Mar 09, 2015 | 22.37 | 22.50 | 22.10 | 22.38 | 268,985 | +0.12(+0.54%) |
Mar 06, 2015 | 22.55 | 22.90 | 22.23 | 22.26 | 383,473 | -0.47(-2.07%) |
Mar 05, 2015 | 22.74 | 23.01 | 22.64 | 22.73 | 247,102 | -0.18(-0.79%) |
Mar 04, 2015 | 22.85 | 23.17 | 22.54 | 22.91 | 383,947 | -0.04(-0.17%) |
Mar 03, 2015 | 23.06 | 23.18 | 22.64 | 22.95 | 414,267 | -0.27(-1.16%) |