Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.56 | 21.84 | 21.00 | 21.28 | 7,572 | -0.42(-1.94%) |
May 28, 2015 | 21.56 | 21.84 | 21.14 | 21.70 | 7,711 | -0.28(-1.27%) |
May 27, 2015 | 21.28 | 22.12 | 20.86 | 21.98 | 18,855 | +0.56(+2.61%) |
May 26, 2015 | 21.28 | 21.56 | 20.86 | 21.42 | 16,551 | -0.28(-1.29%) |
May 22, 2015 | 21.84 | 21.70 | 21.70 | 21.70 | 14,271 | +0.14(+0.65%) |
May 21, 2015 | 22.12 | 22.68 | 21.42 | 21.56 | 16,347 | -0.70(-3.14%) |
May 20, 2015 | 22.96 | 22.96 | 21.98 | 22.26 | 12,874 | -0.28(-1.24%) |
May 19, 2015 | 22.82 | 22.96 | 22.40 | 22.54 | 11,746 | -0.28(-1.23%) |
May 18, 2015 | 22.40 | 22.82 | 22.40 | 22.82 | 19,362 | +0.00(+0.00%) |
May 15, 2015 | 23.52 | 23.66 | 22.68 | 22.82 | 17,329 | -0.91(-3.83%) |
May 14, 2015 | 24.36 | 24.36 | 23.10 | 23.73 | 19,688 | +0.35(+1.50%) |
May 13, 2015 | 23.10 | 24.36 | 23.10 | 23.38 | 18,041 | +0.84(+3.73%) |
May 12, 2015 | 23.10 | 22.96 | 22.12 | 22.54 | 14,242 | -0.42(-1.83%) |
May 11, 2015 | 22.12 | 23.24 | 21.84 | 22.96 | 14,240 | +0.42(+1.86%) |
May 08, 2015 | 24.36 | 24.36 | 22.26 | 22.54 | 39,226 | -1.26(-5.29%) |
May 07, 2015 | 22.82 | 24.08 | 21.35 | 23.80 | 52,442 | +0.84(+3.66%) |
May 06, 2015 | 22.96 | 22.96 | 22.40 | 22.96 | 13,288 | -0.14(-0.61%) |
May 05, 2015 | 23.80 | 23.98 | 21.14 | 23.10 | 51,147 | -0.84(-3.51%) |
May 04, 2015 | 23.52 | 24.55 | 23.52 | 23.94 | 17,264 | +0.14(+0.59%) |
May 01, 2015 | 25.20 | 25.34 | 23.52 | 23.80 | 48,237 | -0.84(-3.41%) |
Apr 30, 2015 | 26.60 | 26.74 | 23.52 | 24.64 | 87,214 | -3.50(-12.44%) |
Apr 29, 2015 | 28.42 | 28.84 | 28.00 | 28.14 | 19,198 | -0.42(-1.47%) |
Apr 28, 2015 | 27.58 | 29.12 | 27.58 | 28.56 | 20,946 | +1.26(+4.62%) |
Apr 27, 2015 | 27.58 | 27.86 | 27.30 | 27.30 | 14,407 | -0.28(-1.02%) |
Apr 24, 2015 | 28.00 | 28.28 | 27.30 | 27.58 | 15,332 | -0.56(-1.99%) |
Apr 23, 2015 | 28.56 | 29.12 | 28.00 | 28.14 | 10,575 | -0.56(-1.95%) |
Apr 22, 2015 | 28.84 | 29.12 | 28.56 | 28.70 | 6,370 | -0.28(-0.97%) |
Apr 21, 2015 | 29.12 | 29.12 | 28.56 | 28.98 | 7,059 | -0.42(-1.43%) |
Apr 20, 2015 | 28.98 | 29.54 | 28.56 | 29.40 | 11,188 | +0.70(+2.44%) |
Apr 17, 2015 | 28.70 | 28.84 | 28.42 | 28.70 | 14,824 | -0.14(-0.49%) |
Apr 16, 2015 | 27.44 | 29.68 | 27.30 | 28.84 | 23,540 | +1.40(+5.10%) |
Apr 15, 2015 | 26.60 | 28.28 | 26.60 | 27.44 | 12,151 | +0.70(+2.62%) |
Apr 14, 2015 | 27.16 | 27.30 | 26.74 | 26.74 | 15,409 | -0.56(-2.05%) |
Apr 13, 2015 | 27.86 | 27.86 | 27.16 | 27.30 | 18,582 | -0.42(-1.52%) |
Apr 10, 2015 | 29.12 | 29.12 | 27.72 | 27.72 | 19,952 | -1.12(-3.88%) |
Apr 09, 2015 | 28.84 | 30.52 | 28.70 | 28.84 | 20,089 | +0.42(+1.48%) |
Apr 08, 2015 | 28.56 | 28.98 | 28.07 | 28.42 | 12,066 | -0.28(-0.98%) |
Apr 07, 2015 | 26.88 | 29.68 | 26.88 | 28.70 | 56,318 | +1.68(+6.22%) |
Apr 06, 2015 | 27.02 | 27.16 | 26.74 | 27.02 | 8,621 | +0.00(+0.00%) |
Apr 02, 2015 | 27.30 | 27.02 | 27.02 | 27.02 | 8,871 | +0.28(+1.05%) |
Apr 01, 2015 | 26.88 | 27.16 | 26.32 | 26.74 | 7,835 | -0.28(-1.04%) |
Mar 31, 2015 | 26.60 | 27.02 | 26.18 | 27.02 | 11,251 | +0.42(+1.58%) |
Mar 30, 2015 | 26.88 | 27.15 | 26.04 | 26.60 | 12,295 | -0.42(-1.55%) |
Mar 27, 2015 | 25.90 | 27.16 | 25.48 | 27.02 | 14,282 | +0.98(+3.76%) |
Mar 26, 2015 | 25.62 | 26.18 | 25.62 | 26.04 | 6,961 | +0.28(+1.09%) |
Mar 25, 2015 | 26.60 | 27.16 | 25.76 | 25.76 | 14,075 | -0.98(-3.66%) |
Mar 24, 2015 | 25.90 | 27.16 | 25.76 | 26.74 | 15,621 | +0.70(+2.69%) |
Mar 23, 2015 | 25.76 | 26.32 | 25.76 | 26.04 | 13,728 | +0.00(+0.00%) |
Mar 20, 2015 | 26.46 | 26.74 | 25.76 | 26.04 | 23,889 | -0.28(-1.06%) |
Mar 19, 2015 | 25.90 | 26.60 | 25.62 | 26.32 | 13,029 | +0.42(+1.62%) |
Mar 18, 2015 | 25.48 | 25.90 | 25.48 | 25.90 | 15,826 | +0.42(+1.65%) |
Mar 17, 2015 | 25.20 | 25.90 | 25.20 | 25.48 | 7,122 | +0.14(+0.55%) |
Mar 16, 2015 | 26.32 | 26.32 | 25.20 | 25.34 | 18,884 | -0.84(-3.21%) |
Mar 13, 2015 | 25.76 | 26.18 | 25.63 | 26.18 | 7,737 | +0.28(+1.08%) |
Mar 12, 2015 | 26.32 | 26.32 | 25.48 | 25.90 | 15,465 | -0.14(-0.54%) |
Mar 11, 2015 | 25.48 | 26.32 | 25.48 | 26.04 | 9,985 | +0.42(+1.64%) |
Mar 10, 2015 | 26.32 | 26.74 | 25.20 | 25.62 | 19,476 | -0.70(-2.66%) |
Mar 09, 2015 | 28.28 | 28.42 | 25.34 | 26.32 | 34,055 | -0.14(-0.53%) |
Mar 06, 2015 | 26.32 | 27.44 | 26.32 | 26.46 | 23,064 | -0.42(-1.56%) |
Mar 05, 2015 | 27.30 | 27.72 | 26.60 | 26.88 | 28,054 | -0.56(-2.04%) |
Mar 04, 2015 | 27.02 | 28.00 | 26.88 | 27.44 | 13,584 | +0.14(+0.51%) |
Mar 03, 2015 | 28.56 | 28.70 | 27.30 | 27.30 | 22,491 | -1.26(-4.41%) |