Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.78 | 22.78 | 22.31 | 22.45 | 112,432 | -0.26(-1.15%) |
May 28, 2015 | 22.70 | 22.89 | 22.55 | 22.71 | 72,040 | +0.02(+0.08%) |
May 27, 2015 | 22.67 | 22.75 | 22.24 | 22.69 | 128,062 | +0.02(+0.08%) |
May 26, 2015 | 23.22 | 23.37 | 22.54 | 22.67 | 119,267 | -0.44(-1.90%) |
May 22, 2015 | 23.01 | 23.11 | 23.11 | 23.11 | 133,068 | +0.16(+0.69%) |
May 21, 2015 | 23.33 | 23.74 | 22.58 | 22.95 | 300,513 | -0.08(-0.36%) |
May 20, 2015 | 22.64 | 24.66 | 22.51 | 23.04 | 611,563 | +1.28(+5.88%) |
May 19, 2015 | 21.83 | 22.16 | 21.61 | 21.76 | 179,179 | -0.21(-0.98%) |
May 18, 2015 | 21.45 | 22.17 | 21.29 | 21.97 | 195,625 | +0.40(+1.86%) |
May 15, 2015 | 21.22 | 21.84 | 21.16 | 21.57 | 105,315 | +0.30(+1.40%) |
May 14, 2015 | 21.78 | 21.92 | 21.08 | 21.27 | 98,724 | -0.48(-2.19%) |
May 13, 2015 | 21.72 | 22.02 | 21.48 | 21.75 | 124,633 | +0.03(+0.13%) |
May 12, 2015 | 22.24 | 22.24 | 21.36 | 21.72 | 130,030 | -0.71(-3.16%) |
May 11, 2015 | 22.09 | 22.63 | 22.09 | 22.43 | 79,913 | +0.24(+1.09%) |
May 08, 2015 | 22.31 | 22.40 | 22.03 | 22.19 | 106,901 | +0.15(+0.68%) |
May 07, 2015 | 21.78 | 22.62 | 21.64 | 22.04 | 360,902 | +0.23(+1.07%) |
May 06, 2015 | 21.49 | 21.85 | 21.46 | 21.80 | 111,597 | +0.40(+1.88%) |
May 05, 2015 | 21.22 | 21.46 | 20.89 | 21.40 | 156,609 | +0.07(+0.31%) |
May 04, 2015 | 21.53 | 21.69 | 21.28 | 21.34 | 80,144 | -0.18(-0.82%) |
May 01, 2015 | 21.27 | 21.56 | 21.15 | 21.51 | 160,058 | +0.25(+1.19%) |
Apr 30, 2015 | 21.58 | 21.74 | 21.08 | 21.26 | 127,901 | -0.43(-1.98%) |
Apr 29, 2015 | 22.68 | 22.68 | 21.68 | 21.69 | 141,546 | -1.08(-4.75%) |
Apr 28, 2015 | 22.64 | 22.95 | 22.12 | 22.77 | 107,496 | +0.16(+0.70%) |
Apr 27, 2015 | 23.15 | 23.19 | 22.45 | 22.62 | 99,787 | -0.43(-1.86%) |
Apr 24, 2015 | 22.78 | 23.20 | 22.71 | 23.04 | 100,645 | +0.27(+1.19%) |
Apr 23, 2015 | 22.39 | 22.90 | 22.39 | 22.77 | 105,152 | +0.12(+0.54%) |
Apr 22, 2015 | 22.57 | 22.80 | 22.22 | 22.65 | 138,025 | +0.15(+0.66%) |
Apr 21, 2015 | 21.78 | 22.65 | 21.77 | 22.50 | 180,414 | +0.74(+3.39%) |
Apr 20, 2015 | 22.11 | 22.49 | 21.21 | 21.77 | 441,628 | -0.31(-1.40%) |
Apr 17, 2015 | 22.91 | 23.47 | 21.86 | 22.07 | 413,474 | -1.12(-4.83%) |
Apr 16, 2015 | 23.04 | 23.44 | 23.02 | 23.19 | 200,099 | +0.16(+0.69%) |
Apr 15, 2015 | 23.37 | 23.55 | 22.77 | 23.04 | 272,774 | -0.20(-0.84%) |
Apr 14, 2015 | 23.96 | 24.13 | 23.18 | 23.23 | 149,904 | -0.77(-3.19%) |
Apr 13, 2015 | 24.22 | 24.37 | 23.99 | 24.00 | 219,867 | -0.13(-0.54%) |
Apr 10, 2015 | 24.34 | 24.44 | 24.04 | 24.13 | 105,050 | -0.17(-0.69%) |
Apr 09, 2015 | 24.48 | 24.68 | 24.11 | 24.30 | 292,276 | -0.25(-1.03%) |
Apr 08, 2015 | 24.55 | 24.84 | 24.45 | 24.55 | 108,648 | +0.03(+0.11%) |
Apr 07, 2015 | 24.84 | 24.93 | 24.47 | 24.52 | 222,821 | -0.25(-1.02%) |
Apr 06, 2015 | 24.92 | 25.14 | 24.66 | 24.77 | 220,165 | -0.24(-0.97%) |
Apr 02, 2015 | 25.15 | 25.01 | 25.01 | 25.01 | 134,996 | -0.17(-0.67%) |
Apr 01, 2015 | 25.18 | 25.45 | 24.86 | 25.18 | 107,086 | -0.02(-0.07%) |
Mar 31, 2015 | 25.41 | 25.70 | 25.01 | 25.20 | 305,051 | -0.19(-0.74%) |
Mar 30, 2015 | 24.32 | 25.67 | 24.19 | 25.39 | 531,534 | +1.25(+5.18%) |
Mar 27, 2015 | 23.92 | 24.47 | 23.92 | 24.14 | 123,119 | +0.16(+0.66%) |
Mar 26, 2015 | 23.62 | 24.21 | 23.33 | 23.98 | 178,753 | +0.16(+0.67%) |
Mar 25, 2015 | 24.14 | 24.34 | 23.65 | 23.82 | 178,104 | -0.29(-1.20%) |
Mar 24, 2015 | 24.26 | 24.51 | 24.04 | 24.11 | 163,766 | -0.26(-1.07%) |
Mar 23, 2015 | 24.05 | 24.71 | 24.05 | 24.37 | 158,197 | +0.32(+1.32%) |
Mar 20, 2015 | 24.07 | 24.18 | 23.89 | 24.05 | 300,585 | +0.20(+0.82%) |
Mar 19, 2015 | 23.49 | 24.20 | 23.49 | 23.86 | 107,024 | +0.37(+1.59%) |
Mar 18, 2015 | 23.24 | 23.61 | 23.15 | 23.48 | 186,632 | +0.07(+0.32%) |
Mar 17, 2015 | 23.11 | 23.72 | 22.83 | 23.41 | 283,062 | +0.32(+1.37%) |
Mar 16, 2015 | 22.59 | 23.33 | 22.24 | 23.09 | 275,490 | +0.94(+4.26%) |
Mar 13, 2015 | 23.71 | 23.71 | 19.47 | 22.15 | 1,498,881 | -2.52(-10.22%) |
Mar 12, 2015 | 24.44 | 25.25 | 24.27 | 24.67 | 299,006 | +0.50(+2.09%) |
Mar 11, 2015 | 23.99 | 24.35 | 23.95 | 24.16 | 158,101 | +0.30(+1.25%) |
Mar 10, 2015 | 23.82 | 24.56 | 23.71 | 23.87 | 52,815 | -0.23(-0.97%) |
Mar 09, 2015 | 24.12 | 24.55 | 23.88 | 24.10 | 75,142 | +0.07(+0.31%) |
Mar 06, 2015 | 24.22 | 24.83 | 23.95 | 24.02 | 100,906 | -0.44(-1.79%) |
Mar 05, 2015 | 24.62 | 24.89 | 24.27 | 24.46 | 70,899 | -0.19(-0.76%) |
Mar 04, 2015 | 24.50 | 25.19 | 24.17 | 24.65 | 68,728 | +0.02(+0.08%) |
Mar 03, 2015 | 24.95 | 24.95 | 24.28 | 24.63 | 35,466 | -0.25(-1.01%) |