Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.71 | 20.75 | 20.40 | 20.55 | 1,097,389 | -0.16(-0.76%) |
May 28, 2015 | 20.72 | 20.99 | 20.34 | 20.71 | 1,270,409 | -0.12(-0.60%) |
May 27, 2015 | 21.07 | 21.07 | 20.54 | 20.83 | 925,782 | -0.18(-0.84%) |
May 26, 2015 | 20.83 | 21.09 | 20.67 | 21.01 | 788,304 | +0.09(+0.41%) |
May 22, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 923,464 | -0.06(-0.28%) |
May 21, 2015 | 21.17 | 21.18 | 20.94 | 20.98 | 851,564 | -0.24(-1.14%) |
May 20, 2015 | 21.28 | 21.47 | 21.14 | 21.22 | 681,159 | +0.02(+0.09%) |
May 19, 2015 | 21.82 | 21.90 | 21.05 | 21.20 | 1,170,076 | -0.65(-2.96%) |
May 18, 2015 | 21.61 | 22.11 | 21.55 | 21.85 | 746,520 | +0.19(+0.87%) |
May 15, 2015 | 21.39 | 21.79 | 21.28 | 21.66 | 1,064,143 | +0.30(+1.39%) |
May 14, 2015 | 21.48 | 21.64 | 21.33 | 21.37 | 1,084,966 | +0.00(+0.00%) |
May 13, 2015 | 21.45 | 21.68 | 21.17 | 21.37 | 761,291 | -0.01(-0.03%) |
May 12, 2015 | 20.84 | 21.71 | 20.72 | 21.37 | 1,031,011 | +0.45(+2.13%) |
May 11, 2015 | 21.11 | 21.44 | 20.72 | 20.93 | 777,656 | -0.24(-1.15%) |
May 08, 2015 | 20.54 | 21.85 | 20.54 | 21.17 | 2,209,409 | +0.68(+3.33%) |
May 07, 2015 | 21.75 | 22.34 | 20.34 | 20.49 | 4,300,136 | -2.48(-10.80%) |
May 06, 2015 | 22.82 | 23.04 | 22.47 | 22.97 | 890,000 | +0.14(+0.60%) |
May 05, 2015 | 22.73 | 23.06 | 22.65 | 22.83 | 563,634 | -0.02(-0.08%) |
May 04, 2015 | 22.82 | 23.10 | 22.76 | 22.85 | 404,381 | +0.11(+0.48%) |
May 01, 2015 | 22.68 | 23.18 | 22.59 | 22.74 | 586,205 | +0.08(+0.37%) |
Apr 30, 2015 | 22.68 | 22.86 | 22.34 | 22.65 | 642,561 | -0.10(-0.46%) |
Apr 29, 2015 | 22.62 | 22.88 | 22.60 | 22.76 | 516,162 | +0.01(+0.06%) |
Apr 28, 2015 | 22.22 | 22.75 | 22.19 | 22.75 | 420,711 | +0.50(+2.24%) |
Apr 27, 2015 | 22.40 | 22.43 | 22.12 | 22.25 | 442,939 | -0.03(-0.12%) |
Apr 24, 2015 | 22.12 | 22.28 | 21.97 | 22.27 | 791,906 | +0.19(+0.85%) |
Apr 23, 2015 | 22.34 | 22.38 | 22.01 | 22.09 | 582,147 | -0.28(-1.24%) |
Apr 22, 2015 | 22.31 | 22.44 | 22.06 | 22.36 | 520,357 | +0.16(+0.70%) |
Apr 21, 2015 | 22.27 | 22.33 | 22.08 | 22.21 | 495,783 | +0.04(+0.18%) |
Apr 20, 2015 | 22.08 | 22.40 | 22.02 | 22.17 | 524,586 | +0.23(+1.03%) |
Apr 17, 2015 | 22.14 | 22.17 | 21.70 | 21.94 | 1,487,285 | -0.43(-1.91%) |
Apr 16, 2015 | 22.82 | 23.21 | 22.11 | 22.37 | 2,078,354 | -0.89(-3.81%) |
Apr 15, 2015 | 23.37 | 23.43 | 23.18 | 23.26 | 311,400 | -0.01(-0.06%) |
Apr 14, 2015 | 23.00 | 23.39 | 22.91 | 23.27 | 409,314 | +0.35(+1.53%) |
Apr 13, 2015 | 22.99 | 23.12 | 22.88 | 22.92 | 216,864 | -0.03(-0.14%) |
Apr 10, 2015 | 22.84 | 23.08 | 22.77 | 22.95 | 180,673 | +0.25(+1.08%) |
Apr 09, 2015 | 22.99 | 23.22 | 22.64 | 22.71 | 389,016 | -0.35(-1.52%) |
Apr 08, 2015 | 22.87 | 23.16 | 22.87 | 23.06 | 350,079 | +0.16(+0.71%) |
Apr 07, 2015 | 23.02 | 23.24 | 22.89 | 22.89 | 387,427 | -0.20(-0.87%) |
Apr 06, 2015 | 22.89 | 23.42 | 22.83 | 23.10 | 616,113 | +0.13(+0.56%) |
Apr 02, 2015 | 22.73 | 22.97 | 22.97 | 22.97 | 474,772 | +0.17(+0.74%) |
Apr 01, 2015 | 22.89 | 22.92 | 22.69 | 22.80 | 567,725 | -0.08(-0.34%) |
Mar 31, 2015 | 22.75 | 23.04 | 22.71 | 22.88 | 801,292 | +0.06(+0.28%) |
Mar 30, 2015 | 22.75 | 23.09 | 22.71 | 22.81 | 740,027 | +0.10(+0.43%) |
Mar 27, 2015 | 22.51 | 22.80 | 22.49 | 22.71 | 422,655 | +0.13(+0.57%) |
Mar 26, 2015 | 22.44 | 22.70 | 22.38 | 22.58 | 579,888 | +0.01(+0.03%) |
Mar 25, 2015 | 22.92 | 22.94 | 22.51 | 22.58 | 555,452 | -0.13(-0.57%) |
Mar 24, 2015 | 22.84 | 23.02 | 22.58 | 22.71 | 299,826 | -0.11(-0.48%) |
Mar 23, 2015 | 22.78 | 22.97 | 22.64 | 22.82 | 422,156 | +0.09(+0.40%) |
Mar 20, 2015 | 22.64 | 22.80 | 22.52 | 22.73 | 1,133,904 | +0.27(+1.18%) |
Mar 19, 2015 | 22.37 | 22.61 | 22.31 | 22.46 | 539,013 | +0.09(+0.41%) |
Mar 18, 2015 | 22.20 | 22.56 | 22.05 | 22.37 | 1,352,114 | +0.17(+0.79%) |
Mar 17, 2015 | 22.65 | 22.77 | 22.10 | 22.20 | 982,595 | -0.62(-2.72%) |
Mar 16, 2015 | 22.73 | 22.93 | 22.57 | 22.82 | 750,986 | +0.25(+1.09%) |
Mar 13, 2015 | 22.65 | 22.84 | 22.35 | 22.57 | 485,301 | -0.03(-0.14%) |
Mar 12, 2015 | 22.30 | 22.73 | 22.18 | 22.60 | 682,586 | +0.39(+1.75%) |
Mar 11, 2015 | 22.51 | 22.54 | 22.20 | 22.21 | 571,469 | -0.29(-1.29%) |
Mar 10, 2015 | 22.78 | 22.82 | 22.43 | 22.51 | 590,100 | -0.39(-1.70%) |
Mar 09, 2015 | 23.17 | 23.33 | 22.84 | 22.89 | 317,329 | -0.16(-0.70%) |
Mar 06, 2015 | 23.11 | 23.41 | 22.95 | 23.06 | 435,107 | -0.26(-1.13%) |
Mar 05, 2015 | 23.12 | 23.47 | 22.94 | 23.32 | 426,740 | +0.22(+0.97%) |
Mar 04, 2015 | 23.05 | 23.45 | 23.15 | 23.09 | 445,917 | -0.05(-0.22%) |
Mar 03, 2015 | 23.38 | 23.44 | 23.10 | 23.15 | 712,484 | -0.24(-1.04%) |