Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.62 | 21.71 | 21.22 | 21.40 | 487,275 | -0.20(-0.93%) |
May 28, 2015 | 21.72 | 21.75 | 21.35 | 21.60 | 480,970 | -0.18(-0.83%) |
May 27, 2015 | 21.44 | 21.79 | 21.08 | 21.78 | 556,412 | +0.33(+1.54%) |
May 26, 2015 | 22.31 | 22.49 | 21.22 | 21.45 | 993,007 | -0.95(-4.24%) |
May 22, 2015 | 21.99 | 22.40 | 22.40 | 22.40 | 817,200 | +0.41(+1.86%) |
May 21, 2015 | 21.93 | 22.25 | 21.65 | 21.99 | 904,799 | -0.02(-0.09%) |
May 20, 2015 | 21.03 | 22.08 | 20.90 | 22.01 | 1,751,126 | +0.98(+4.66%) |
May 19, 2015 | 21.45 | 21.49 | 20.78 | 21.03 | 607,547 | -0.28(-1.31%) |
May 18, 2015 | 21.07 | 21.75 | 20.83 | 21.31 | 700,139 | +0.26(+1.24%) |
May 15, 2015 | 20.54 | 21.30 | 20.52 | 21.05 | 1,411,114 | +0.56(+2.73%) |
May 14, 2015 | 20.70 | 21.04 | 20.21 | 20.49 | 859,619 | -0.18(-0.87%) |
May 13, 2015 | 20.94 | 21.15 | 20.63 | 20.67 | 437,299 | -0.27(-1.29%) |
May 12, 2015 | 20.43 | 21.13 | 20.35 | 20.94 | 525,429 | +0.37(+1.80%) |
May 11, 2015 | 19.92 | 20.86 | 19.77 | 20.57 | 1,295,046 | +0.68(+3.42%) |
May 08, 2015 | 20.19 | 20.30 | 19.66 | 19.89 | 1,056,604 | -0.16(-0.80%) |
May 07, 2015 | 21.50 | 22.16 | 20.01 | 20.05 | 1,768,775 | -0.75(-3.61%) |
May 06, 2015 | 20.96 | 21.14 | 20.56 | 20.80 | 1,261,290 | -0.22(-1.05%) |
May 05, 2015 | 21.11 | 21.45 | 20.87 | 21.02 | 959,703 | -0.24(-1.13%) |
May 04, 2015 | 21.01 | 21.40 | 20.90 | 21.26 | 437,491 | +0.22(+1.05%) |
May 01, 2015 | 21.30 | 21.43 | 20.46 | 21.04 | 585,879 | -0.10(-0.47%) |
Apr 30, 2015 | 21.33 | 21.47 | 20.70 | 21.14 | 821,293 | -0.31(-1.45%) |
Apr 29, 2015 | 21.65 | 22.16 | 21.12 | 21.45 | 551,406 | -0.35(-1.61%) |
Apr 28, 2015 | 21.78 | 22.16 | 21.43 | 21.80 | 410,295 | +0.04(+0.18%) |
Apr 27, 2015 | 21.69 | 22.00 | 21.26 | 21.76 | 744,416 | +0.11(+0.51%) |
Apr 24, 2015 | 21.97 | 22.06 | 21.54 | 21.65 | 683,199 | -0.27(-1.23%) |
Apr 23, 2015 | 21.92 | 22.23 | 21.79 | 21.92 | 561,304 | -0.09(-0.41%) |
Apr 22, 2015 | 22.02 | 22.40 | 21.40 | 22.01 | 1,521,697 | -0.01(-0.05%) |
Apr 21, 2015 | 21.32 | 22.10 | 21.02 | 22.02 | 1,614,532 | +0.71(+3.33%) |
Apr 20, 2015 | 21.17 | 21.36 | 20.74 | 21.31 | 988,396 | +0.22(+1.04%) |
Apr 17, 2015 | 21.86 | 21.87 | 21.03 | 21.09 | 934,643 | -0.95(-4.29%) |
Apr 16, 2015 | 20.97 | 22.05 | 20.88 | 22.04 | 1,658,312 | +0.95(+4.48%) |
Apr 15, 2015 | 20.05 | 21.12 | 20.01 | 21.09 | 1,095,140 | +1.26(+6.35%) |
Apr 14, 2015 | 19.75 | 19.85 | 19.45 | 19.83 | 326,302 | +0.14(+0.71%) |
Apr 13, 2015 | 19.82 | 20.13 | 19.66 | 19.69 | 560,588 | -0.17(-0.86%) |
Apr 10, 2015 | 19.90 | 20.16 | 19.68 | 19.86 | 508,231 | +0.00(+0.00%) |
Apr 09, 2015 | 19.73 | 19.86 | 19.54 | 19.86 | 415,917 | +0.09(+0.46%) |
Apr 08, 2015 | 19.67 | 19.87 | 19.54 | 19.77 | 682,018 | +0.07(+0.36%) |
Apr 07, 2015 | 19.43 | 20.01 | 19.43 | 19.70 | 1,253,526 | +0.30(+1.55%) |
Apr 06, 2015 | 18.86 | 19.45 | 18.85 | 19.40 | 454,881 | +0.34(+1.78%) |
Apr 02, 2015 | 18.82 | 19.06 | 19.06 | 19.06 | 446,000 | +0.20(+1.06%) |
Apr 01, 2015 | 19.07 | 19.33 | 18.50 | 18.86 | 1,217,934 | -0.20(-1.05%) |
Mar 31, 2015 | 18.96 | 19.34 | 18.88 | 19.06 | 806,822 | -0.03(-0.16%) |
Mar 30, 2015 | 19.29 | 19.66 | 18.93 | 19.09 | 714,221 | -0.02(-0.10%) |
Mar 27, 2015 | 18.84 | 19.24 | 18.83 | 19.11 | 561,638 | +0.30(+1.59%) |
Mar 26, 2015 | 18.90 | 19.10 | 18.52 | 18.81 | 789,005 | -0.23(-1.21%) |
Mar 25, 2015 | 19.66 | 19.76 | 18.82 | 19.04 | 1,400,108 | -0.47(-2.41%) |
Mar 24, 2015 | 20.65 | 20.71 | 19.50 | 19.51 | 2,473,237 | -1.20(-5.79%) |
Mar 23, 2015 | 20.77 | 21.21 | 20.51 | 20.71 | 686,571 | -0.20(-0.96%) |
Mar 20, 2015 | 21.11 | 21.36 | 20.81 | 20.91 | 742,159 | -0.17(-0.81%) |
Mar 19, 2015 | 20.99 | 21.52 | 20.68 | 21.08 | 757,755 | -0.06(-0.28%) |
Mar 18, 2015 | 21.23 | 21.71 | 20.94 | 21.14 | 939,150 | -0.23(-1.08%) |
Mar 17, 2015 | 20.80 | 22.00 | 20.59 | 21.37 | 2,942,854 | +0.44(+2.10%) |
Mar 16, 2015 | 20.15 | 20.99 | 19.90 | 20.93 | 1,801,948 | +0.82(+4.08%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.73 | 20.11 | 1,196,897 | +0.07(+0.35%) |
Mar 12, 2015 | 19.34 | 20.10 | 19.13 | 20.04 | 869,404 | +0.76(+3.94%) |
Mar 11, 2015 | 19.28 | 19.42 | 18.91 | 19.28 | 532,620 | +0.01(+0.05%) |
Mar 10, 2015 | 19.37 | 19.64 | 18.88 | 19.27 | 1,308,312 | -0.45(-2.28%) |
Mar 09, 2015 | 20.16 | 20.43 | 19.26 | 19.72 | 1,484,000 | -0.49(-2.42%) |
Mar 06, 2015 | 20.18 | 20.54 | 19.73 | 20.21 | 1,308,166 | +0.14(+0.70%) |
Mar 05, 2015 | 19.63 | 20.63 | 19.63 | 20.07 | 2,529,147 | +0.44(+2.24%) |
Mar 04, 2015 | 19.47 | 19.47 | 19.33 | 19.63 | 1,834,442 | +0.16(+0.82%) |
Mar 03, 2015 | 18.00 | 19.48 | 17.93 | 19.47 | 4,027,386 | +1.04(+5.64%) |