Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.73 | 20.74 | 20.33 | 20.54 | 238,990 | -0.23(-1.11%) |
May 28, 2015 | 20.42 | 20.82 | 20.38 | 20.77 | 308,004 | +0.28(+1.37%) |
May 27, 2015 | 20.54 | 20.65 | 20.39 | 20.49 | 306,300 | +0.01(+0.05%) |
May 26, 2015 | 20.97 | 20.99 | 20.40 | 20.48 | 298,492 | -0.52(-2.48%) |
May 22, 2015 | 20.72 | 21.00 | 21.00 | 21.00 | 524,900 | +0.27(+1.30%) |
May 21, 2015 | 20.92 | 21.00 | 20.51 | 20.73 | 242,183 | -0.24(-1.14%) |
May 20, 2015 | 20.98 | 21.09 | 20.77 | 20.97 | 262,829 | +0.04(+0.19%) |
May 19, 2015 | 21.09 | 21.11 | 20.91 | 20.93 | 214,258 | -0.13(-0.62%) |
May 18, 2015 | 20.67 | 21.14 | 20.40 | 21.06 | 396,675 | +0.35(+1.69%) |
May 15, 2015 | 20.84 | 20.88 | 20.69 | 20.71 | 200,636 | -0.12(-0.58%) |
May 14, 2015 | 20.73 | 20.85 | 20.45 | 20.83 | 494,284 | +0.20(+0.97%) |
May 13, 2015 | 20.74 | 21.05 | 20.63 | 20.63 | 488,157 | -0.12(-0.58%) |
May 12, 2015 | 21.00 | 21.00 | 20.54 | 20.75 | 317,621 | -0.35(-1.66%) |
May 11, 2015 | 21.40 | 21.54 | 21.08 | 21.10 | 482,656 | -0.29(-1.36%) |
May 08, 2015 | 21.47 | 21.50 | 21.26 | 21.39 | 339,412 | +0.09(+0.42%) |
May 07, 2015 | 21.37 | 21.60 | 21.26 | 21.30 | 551,696 | -0.09(-0.42%) |
May 06, 2015 | 21.40 | 21.56 | 21.14 | 21.39 | 437,458 | +0.10(+0.47%) |
May 05, 2015 | 22.29 | 22.41 | 21.24 | 21.29 | 707,087 | -0.92(-4.14%) |
May 04, 2015 | 21.95 | 22.35 | 21.95 | 22.21 | 518,675 | +0.35(+1.60%) |
May 01, 2015 | 21.85 | 21.96 | 21.58 | 21.86 | 683,594 | +0.09(+0.41%) |
Apr 30, 2015 | 22.27 | 22.47 | 21.70 | 21.77 | 600,068 | -0.69(-3.07%) |
Apr 29, 2015 | 22.29 | 22.61 | 22.18 | 22.46 | 346,791 | +0.05(+0.22%) |
Apr 28, 2015 | 21.85 | 22.42 | 21.85 | 22.41 | 659,987 | +0.58(+2.66%) |
Apr 27, 2015 | 21.85 | 21.86 | 21.40 | 21.83 | 1,082,178 | +0.01(+0.05%) |
Apr 24, 2015 | 22.90 | 22.90 | 21.19 | 21.82 | 2,418,881 | -1.73(-7.35%) |
Apr 23, 2015 | 23.24 | 23.65 | 23.10 | 23.55 | 303,412 | +0.23(+0.99%) |
Apr 22, 2015 | 23.28 | 23.33 | 22.81 | 23.32 | 176,205 | +0.08(+0.34%) |
Apr 21, 2015 | 23.19 | 23.45 | 23.00 | 23.24 | 300,819 | +0.24(+1.04%) |
Apr 20, 2015 | 22.64 | 23.19 | 22.62 | 23.00 | 451,217 | +0.51(+2.27%) |
Apr 17, 2015 | 22.68 | 22.82 | 22.32 | 22.49 | 577,922 | -0.38(-1.66%) |
Apr 16, 2015 | 22.83 | 22.91 | 22.55 | 22.87 | 454,782 | -0.06(-0.26%) |
Apr 15, 2015 | 23.16 | 23.32 | 22.78 | 22.93 | 553,728 | -0.09(-0.39%) |
Apr 14, 2015 | 22.93 | 23.12 | 22.81 | 23.02 | 522,153 | +0.07(+0.31%) |
Apr 13, 2015 | 23.08 | 23.08 | 22.88 | 22.95 | 398,198 | -0.12(-0.52%) |
Apr 10, 2015 | 23.76 | 23.76 | 22.73 | 23.07 | 582,526 | -0.61(-2.58%) |
Apr 09, 2015 | 23.87 | 23.97 | 23.24 | 23.68 | 320,499 | -0.15(-0.63%) |
Apr 08, 2015 | 23.26 | 23.94 | 23.26 | 23.83 | 554,112 | +0.57(+2.45%) |
Apr 07, 2015 | 23.25 | 23.50 | 23.12 | 23.26 | 200,214 | +0.04(+0.17%) |
Apr 06, 2015 | 22.91 | 23.38 | 22.74 | 23.22 | 226,182 | +0.14(+0.61%) |
Apr 02, 2015 | 23.14 | 23.08 | 23.08 | 23.08 | 194,600 | -0.04(-0.17%) |
Apr 01, 2015 | 23.13 | 23.40 | 22.86 | 23.12 | 266,889 | -0.09(-0.39%) |
Mar 31, 2015 | 23.50 | 23.56 | 23.06 | 23.21 | 274,684 | -0.45(-1.90%) |
Mar 30, 2015 | 23.08 | 23.79 | 23.01 | 23.66 | 213,899 | +0.66(+2.87%) |
Mar 27, 2015 | 23.16 | 23.16 | 22.73 | 23.00 | 310,124 | -0.21(-0.90%) |
Mar 26, 2015 | 22.91 | 23.24 | 22.69 | 23.21 | 156,020 | +0.30(+1.31%) |
Mar 25, 2015 | 23.77 | 23.80 | 22.84 | 22.91 | 294,176 | -0.86(-3.62%) |
Mar 24, 2015 | 24.10 | 24.10 | 23.45 | 23.77 | 198,767 | -0.39(-1.61%) |
Mar 23, 2015 | 23.65 | 24.38 | 23.65 | 24.16 | 402,254 | +0.49(+2.07%) |
Mar 20, 2015 | 23.54 | 23.75 | 23.54 | 23.67 | 341,449 | +0.27(+1.15%) |
Mar 19, 2015 | 23.94 | 23.96 | 23.25 | 23.40 | 243,423 | -0.56(-2.34%) |
Mar 18, 2015 | 23.10 | 24.07 | 22.99 | 23.96 | 297,672 | +0.79(+3.41%) |
Mar 17, 2015 | 23.55 | 23.66 | 22.91 | 23.17 | 269,297 | -0.52(-2.20%) |
Mar 16, 2015 | 23.26 | 23.75 | 23.09 | 23.69 | 155,391 | +0.49(+2.11%) |
Mar 13, 2015 | 23.57 | 23.70 | 22.85 | 23.20 | 143,364 | -0.42(-1.78%) |
Mar 12, 2015 | 22.74 | 23.71 | 22.72 | 23.62 | 223,701 | +0.93(+4.10%) |
Mar 11, 2015 | 23.28 | 23.28 | 22.46 | 22.69 | 271,178 | -0.57(-2.45%) |
Mar 10, 2015 | 23.75 | 23.81 | 23.25 | 23.26 | 257,194 | -0.70(-2.92%) |
Mar 09, 2015 | 23.89 | 24.23 | 23.74 | 23.96 | 619,049 | +0.19(+0.80%) |
Mar 06, 2015 | 23.18 | 23.91 | 23.13 | 23.77 | 409,486 | +0.43(+1.84%) |
Mar 05, 2015 | 23.60 | 23.60 | 23.12 | 23.34 | 316,565 | -0.17(-0.72%) |
Mar 04, 2015 | 22.98 | 23.51 | 22.78 | 23.51 | 544,906 | +0.49(+2.13%) |
Mar 03, 2015 | 23.42 | 23.48 | 22.98 | 23.02 | 256,739 | -0.54(-2.29%) |