Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.38 | 22.95 | 22.35 | 22.77 | 278,052 | +0.26(+1.16%) |
May 28, 2015 | 22.49 | 22.64 | 22.05 | 22.51 | 197,675 | +0.15(+0.67%) |
May 27, 2015 | 22.07 | 22.63 | 21.91 | 22.36 | 472,261 | +0.31(+1.41%) |
May 26, 2015 | 21.77 | 22.16 | 21.57 | 22.05 | 535,718 | +0.31(+1.43%) |
May 22, 2015 | 21.85 | 21.74 | 21.74 | 21.74 | 317,700 | -0.24(-1.09%) |
May 21, 2015 | 21.27 | 22.24 | 20.76 | 21.98 | 1,011,449 | +0.59(+2.76%) |
May 20, 2015 | 20.94 | 21.40 | 20.58 | 21.39 | 231,858 | +0.58(+2.79%) |
May 19, 2015 | 20.86 | 21.38 | 20.57 | 20.81 | 206,589 | -0.19(-0.90%) |
May 18, 2015 | 20.09 | 21.00 | 20.06 | 21.00 | 241,917 | +0.79(+3.91%) |
May 15, 2015 | 20.43 | 20.52 | 19.77 | 20.21 | 200,823 | -0.19(-0.93%) |
May 14, 2015 | 20.18 | 20.51 | 19.75 | 20.40 | 166,236 | +0.25(+1.24%) |
May 13, 2015 | 20.40 | 20.54 | 19.91 | 20.15 | 245,564 | -0.13(-0.64%) |
May 12, 2015 | 19.97 | 20.39 | 19.59 | 20.28 | 227,586 | +0.24(+1.20%) |
May 11, 2015 | 19.94 | 20.55 | 19.91 | 20.04 | 296,617 | +0.09(+0.45%) |
May 08, 2015 | 19.98 | 20.04 | 19.54 | 19.95 | 321,479 | +0.29(+1.48%) |
May 07, 2015 | 19.16 | 19.99 | 18.53 | 19.66 | 419,171 | +0.09(+0.46%) |
May 06, 2015 | 19.92 | 20.42 | 19.06 | 19.57 | 274,095 | -0.19(-0.96%) |
May 05, 2015 | 20.35 | 20.40 | 19.57 | 19.76 | 295,728 | -0.42(-2.08%) |
May 04, 2015 | 20.49 | 21.24 | 20.12 | 20.18 | 266,243 | -0.33(-1.61%) |
May 01, 2015 | 19.99 | 21.03 | 19.92 | 20.51 | 355,405 | +0.40(+1.96%) |
Apr 30, 2015 | 21.33 | 21.59 | 19.76 | 20.11 | 498,942 | -1.23(-5.74%) |
Apr 29, 2015 | 21.45 | 22.08 | 20.88 | 21.34 | 210,288 | -0.18(-0.84%) |
Apr 28, 2015 | 21.92 | 22.52 | 20.75 | 21.52 | 386,476 | -0.47(-2.14%) |
Apr 27, 2015 | 23.33 | 23.61 | 21.69 | 21.99 | 460,488 | -1.32(-5.66%) |
Apr 24, 2015 | 23.61 | 23.95 | 23.29 | 23.31 | 263,604 | -0.38(-1.60%) |
Apr 23, 2015 | 23.36 | 23.85 | 23.24 | 23.69 | 226,064 | +0.28(+1.20%) |
Apr 22, 2015 | 23.58 | 23.89 | 23.13 | 23.41 | 275,505 | -0.07(-0.30%) |
Apr 21, 2015 | 23.66 | 23.95 | 23.27 | 23.48 | 288,158 | +0.00(+0.00%) |
Apr 20, 2015 | 23.50 | 23.92 | 23.04 | 23.48 | 382,581 | -0.10(-0.42%) |
Apr 17, 2015 | 23.88 | 23.95 | 22.96 | 23.58 | 459,584 | -0.58(-2.40%) |
Apr 16, 2015 | 22.95 | 24.60 | 22.95 | 24.16 | 601,427 | +1.23(+5.36%) |
Apr 15, 2015 | 23.10 | 23.39 | 22.62 | 22.93 | 247,968 | -0.07(-0.30%) |
Apr 14, 2015 | 22.90 | 23.31 | 22.71 | 23.00 | 256,838 | +0.20(+0.90%) |
Apr 13, 2015 | 22.63 | 23.12 | 22.63 | 22.80 | 224,208 | +0.19(+0.82%) |
Apr 10, 2015 | 22.54 | 23.12 | 22.41 | 22.61 | 262,076 | +0.19(+0.85%) |
Apr 09, 2015 | 23.16 | 23.42 | 22.13 | 22.42 | 535,037 | -0.67(-2.90%) |
Apr 08, 2015 | 22.77 | 23.43 | 22.70 | 23.09 | 542,779 | +0.37(+1.63%) |
Apr 07, 2015 | 22.05 | 23.60 | 21.78 | 22.72 | 527,597 | +0.68(+3.09%) |
Apr 06, 2015 | 22.50 | 22.66 | 21.80 | 22.04 | 796,225 | -0.57(-2.52%) |
Apr 02, 2015 | 22.56 | 22.61 | 22.61 | 22.61 | 444,900 | +0.12(+0.53%) |
Apr 01, 2015 | 22.46 | 22.92 | 21.45 | 22.49 | 460,138 | +0.06(+0.27%) |
Mar 31, 2015 | 22.90 | 23.18 | 22.30 | 22.43 | 679,566 | -0.71(-3.07%) |
Mar 30, 2015 | 22.87 | 23.62 | 22.55 | 23.14 | 400,375 | +0.44(+1.94%) |
Mar 27, 2015 | 22.49 | 23.24 | 22.41 | 22.70 | 506,258 | +0.33(+1.48%) |
Mar 26, 2015 | 23.48 | 23.48 | 22.02 | 22.37 | 701,826 | -1.39(-5.85%) |
Mar 25, 2015 | 25.50 | 25.81 | 23.28 | 23.76 | 711,148 | -1.68(-6.60%) |
Mar 24, 2015 | 25.15 | 26.89 | 24.89 | 25.44 | 1,452,287 | +0.38(+1.52%) |
Mar 23, 2015 | 23.56 | 25.49 | 23.12 | 25.06 | 1,537,315 | +2.44(+10.79%) |
Mar 20, 2015 | 23.35 | 23.87 | 22.29 | 22.62 | 614,109 | -0.57(-2.46%) |
Mar 19, 2015 | 22.39 | 23.25 | 22.24 | 23.19 | 328,657 | +0.80(+3.57%) |
Mar 18, 2015 | 22.79 | 22.90 | 22.11 | 22.39 | 201,392 | -0.53(-2.31%) |
Mar 17, 2015 | 22.64 | 23.18 | 22.40 | 22.92 | 339,906 | +0.22(+0.95%) |
Mar 16, 2015 | 22.57 | 22.99 | 22.36 | 22.70 | 433,022 | +0.27(+1.20%) |
Mar 13, 2015 | 21.92 | 23.00 | 21.92 | 22.43 | 570,740 | +0.57(+2.63%) |
Mar 12, 2015 | 22.04 | 22.14 | 21.66 | 21.86 | 227,748 | -0.07(-0.32%) |
Mar 11, 2015 | 22.19 | 22.50 | 21.54 | 21.93 | 262,137 | -0.22(-0.99%) |
Mar 10, 2015 | 21.27 | 22.57 | 21.00 | 22.15 | 344,400 | +0.52(+2.40%) |
Mar 09, 2015 | 21.34 | 21.74 | 20.73 | 21.63 | 253,692 | +0.31(+1.45%) |
Mar 06, 2015 | 21.46 | 21.65 | 20.55 | 21.32 | 418,136 | -0.24(-1.11%) |
Mar 05, 2015 | 21.43 | 22.40 | 20.79 | 21.56 | 618,758 | +0.25(+1.20%) |
Mar 04, 2015 | 19.70 | 21.93 | 19.72 | 21.30 | 1,001,256 | +1.59(+8.04%) |
Mar 03, 2015 | 18.90 | 19.85 | 18.76 | 19.72 | 709,070 | +0.91(+4.84%) |