Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.19 | 22.35 | 21.63 | 21.67 | 157,902 | -0.57(-2.56%) |
May 28, 2015 | 22.44 | 22.47 | 22.14 | 22.24 | 100,939 | -0.17(-0.76%) |
May 27, 2015 | 22.18 | 22.55 | 21.90 | 22.41 | 178,059 | +0.30(+1.36%) |
May 26, 2015 | 21.78 | 22.24 | 21.46 | 22.11 | 271,736 | +0.27(+1.24%) |
May 22, 2015 | 22.72 | 21.84 | 21.84 | 21.84 | 226,600 | -0.89(-3.92%) |
May 21, 2015 | 22.99 | 23.00 | 22.41 | 22.73 | 76,609 | -0.25(-1.09%) |
May 20, 2015 | 23.83 | 23.83 | 22.92 | 22.98 | 169,321 | -0.74(-3.12%) |
May 19, 2015 | 23.06 | 23.80 | 22.96 | 23.72 | 262,201 | +0.70(+3.04%) |
May 18, 2015 | 22.94 | 23.30 | 22.88 | 23.02 | 105,942 | -0.03(-0.13%) |
May 15, 2015 | 23.03 | 23.08 | 22.62 | 23.05 | 137,507 | +0.03(+0.13%) |
May 14, 2015 | 22.84 | 23.07 | 22.64 | 23.02 | 122,886 | +0.33(+1.45%) |
May 13, 2015 | 22.50 | 22.84 | 22.43 | 22.69 | 170,217 | +0.09(+0.40%) |
May 12, 2015 | 22.43 | 22.75 | 22.33 | 22.60 | 87,662 | +0.01(+0.04%) |
May 11, 2015 | 22.57 | 22.93 | 22.39 | 22.59 | 94,346 | -0.02(-0.09%) |
May 08, 2015 | 22.85 | 23.16 | 22.57 | 22.61 | 85,327 | +0.02(+0.07%) |
May 07, 2015 | 22.75 | 23.06 | 22.41 | 22.59 | 96,473 | -0.23(-0.99%) |
May 06, 2015 | 22.87 | 23.06 | 22.56 | 22.82 | 170,268 | -0.04(-0.17%) |
May 05, 2015 | 22.99 | 23.27 | 22.46 | 22.86 | 186,156 | -0.22(-0.95%) |
May 04, 2015 | 23.16 | 23.84 | 22.98 | 23.08 | 264,098 | -0.10(-0.43%) |
May 01, 2015 | 23.33 | 23.70 | 22.99 | 23.18 | 105,174 | -0.12(-0.52%) |
Apr 30, 2015 | 23.62 | 23.66 | 23.13 | 23.30 | 209,762 | -0.48(-2.02%) |
Apr 29, 2015 | 23.56 | 23.90 | 23.55 | 23.78 | 350,412 | +0.04(+0.17%) |
Apr 28, 2015 | 23.38 | 23.86 | 23.30 | 23.74 | 469,032 | +0.33(+1.41%) |
Apr 27, 2015 | 23.36 | 23.85 | 23.08 | 23.41 | 644,202 | +0.03(+0.13%) |
Apr 24, 2015 | 23.67 | 24.89 | 23.29 | 23.38 | 722,904 | -0.43(-1.81%) |
Apr 23, 2015 | 23.85 | 23.96 | 23.48 | 23.81 | 211,832 | +0.01(+0.04%) |
Apr 22, 2015 | 23.09 | 23.85 | 22.89 | 23.80 | 302,975 | +0.64(+2.76%) |
Apr 21, 2015 | 23.64 | 23.88 | 23.08 | 23.16 | 340,608 | -0.39(-1.66%) |
Apr 20, 2015 | 23.86 | 24.03 | 23.52 | 23.55 | 420,838 | -0.15(-0.63%) |
Apr 17, 2015 | 24.41 | 24.60 | 23.54 | 23.70 | 382,405 | -0.90(-3.66%) |
Apr 16, 2015 | 24.39 | 24.74 | 24.26 | 24.60 | 660,566 | +0.11(+0.45%) |
Apr 15, 2015 | 24.72 | 24.78 | 24.48 | 24.49 | 149,127 | -0.15(-0.61%) |
Apr 14, 2015 | 24.84 | 24.87 | 24.52 | 24.64 | 161,175 | -0.16(-0.65%) |
Apr 13, 2015 | 25.57 | 25.57 | 24.76 | 24.80 | 107,808 | -0.74(-2.90%) |
Apr 10, 2015 | 25.33 | 25.68 | 25.22 | 25.54 | 116,858 | +0.36(+1.43%) |
Apr 09, 2015 | 25.25 | 25.40 | 24.73 | 25.18 | 126,189 | +0.00(+0.00%) |
Apr 08, 2015 | 25.01 | 25.21 | 25.01 | 25.18 | 147,257 | +0.28(+1.12%) |
Apr 07, 2015 | 25.43 | 25.58 | 24.88 | 24.90 | 140,199 | -0.65(-2.54%) |
Apr 06, 2015 | 25.69 | 25.83 | 25.28 | 25.55 | 178,132 | -0.29(-1.12%) |
Apr 02, 2015 | 26.25 | 25.84 | 25.84 | 25.84 | 133,700 | -0.31(-1.19%) |
Apr 01, 2015 | 26.83 | 27.01 | 25.95 | 26.15 | 145,227 | -0.83(-3.08%) |
Mar 31, 2015 | 27.34 | 27.53 | 26.66 | 26.98 | 220,883 | -0.52(-1.89%) |
Mar 30, 2015 | 27.16 | 27.57 | 26.89 | 27.50 | 200,610 | +0.35(+1.29%) |
Mar 27, 2015 | 26.55 | 27.19 | 26.55 | 27.15 | 312,668 | +0.63(+2.38%) |
Mar 26, 2015 | 26.97 | 27.04 | 26.35 | 26.52 | 282,094 | -0.38(-1.41%) |
Mar 25, 2015 | 26.72 | 27.29 | 26.29 | 26.90 | 514,247 | +0.32(+1.20%) |
Mar 24, 2015 | 26.12 | 26.78 | 25.23 | 26.58 | 200,687 | +0.36(+1.37%) |
Mar 23, 2015 | 25.60 | 26.54 | 25.50 | 26.22 | 303,090 | +0.59(+2.30%) |
Mar 20, 2015 | 25.99 | 25.99 | 25.42 | 25.63 | 224,030 | -0.36(-1.39%) |
Mar 19, 2015 | 25.51 | 26.26 | 24.75 | 25.99 | 128,409 | +0.35(+1.37%) |
Mar 18, 2015 | 26.36 | 26.49 | 24.48 | 25.64 | 182,603 | -0.79(-2.99%) |
Mar 17, 2015 | 25.97 | 26.52 | 25.82 | 26.43 | 291,993 | +0.42(+1.61%) |
Mar 16, 2015 | 25.91 | 26.59 | 25.81 | 26.01 | 197,140 | +0.30(+1.17%) |
Mar 13, 2015 | 25.45 | 25.85 | 25.11 | 25.71 | 145,138 | +0.14(+0.55%) |
Mar 12, 2015 | 25.09 | 25.86 | 25.07 | 25.57 | 179,980 | +0.70(+2.81%) |
Mar 11, 2015 | 25.18 | 25.38 | 24.83 | 24.87 | 299,173 | -0.23(-0.92%) |
Mar 10, 2015 | 24.88 | 25.24 | 24.47 | 25.10 | 117,482 | +0.00(+0.00%) |
Mar 09, 2015 | 25.74 | 26.07 | 25.05 | 25.10 | 181,967 | -0.58(-2.26%) |
Mar 06, 2015 | 25.83 | 25.96 | 25.20 | 25.68 | 194,704 | -0.36(-1.38%) |
Mar 05, 2015 | 26.09 | 26.32 | 25.76 | 26.04 | 208,816 | +0.09(+0.35%) |
Mar 04, 2015 | 25.29 | 26.27 | 25.81 | 25.95 | 163,524 | +0.14(+0.54%) |
Mar 03, 2015 | 26.38 | 26.64 | 25.75 | 25.81 | 175,590 | -0.60(-2.27%) |