Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.75 | 20.80 | 20.35 | 20.52 | 100,803 | -0.31(-1.49%) |
May 28, 2015 | 20.50 | 20.91 | 20.44 | 20.83 | 96,364 | +0.30(+1.44%) |
May 27, 2015 | 20.32 | 20.60 | 20.32 | 20.53 | 75,330 | +0.17(+0.82%) |
May 26, 2015 | 20.47 | 20.50 | 20.31 | 20.37 | 129,676 | -0.12(-0.59%) |
May 22, 2015 | 20.57 | 20.49 | 20.49 | 20.49 | 111,926 | -0.11(-0.55%) |
May 21, 2015 | 20.68 | 20.69 | 20.53 | 20.60 | 89,692 | +0.00(+0.00%) |
May 20, 2015 | 20.66 | 20.68 | 20.52 | 20.60 | 72,226 | +0.10(+0.48%) |
May 19, 2015 | 20.57 | 20.61 | 20.38 | 20.50 | 92,312 | +0.00(+0.00%) |
May 18, 2015 | 20.53 | 20.60 | 20.35 | 20.50 | 95,419 | +0.02(+0.11%) |
May 15, 2015 | 20.49 | 20.69 | 20.35 | 20.48 | 113,627 | -0.06(-0.30%) |
May 14, 2015 | 20.28 | 20.67 | 20.28 | 20.54 | 124,792 | +0.22(+1.08%) |
May 13, 2015 | 20.61 | 20.73 | 20.28 | 20.32 | 110,961 | -0.24(-1.19%) |
May 12, 2015 | 20.77 | 20.78 | 20.43 | 20.57 | 97,699 | -0.24(-1.15%) |
May 11, 2015 | 20.82 | 21.09 | 20.67 | 20.81 | 137,590 | -0.02(-0.07%) |
May 08, 2015 | 20.63 | 21.11 | 20.56 | 20.82 | 212,022 | +0.12(+0.58%) |
May 07, 2015 | 20.57 | 20.91 | 20.56 | 20.70 | 183,950 | -0.19(-0.90%) |
May 06, 2015 | 20.79 | 21.12 | 20.42 | 20.89 | 342,247 | -0.33(-1.56%) |
May 05, 2015 | 21.72 | 22.07 | 20.94 | 21.22 | 230,015 | -1.16(-5.20%) |
May 04, 2015 | 22.44 | 22.74 | 22.29 | 22.38 | 87,477 | +0.05(+0.20%) |
May 01, 2015 | 22.44 | 22.60 | 22.15 | 22.34 | 93,931 | -0.12(-0.54%) |
Apr 30, 2015 | 23.28 | 23.66 | 22.38 | 22.46 | 181,653 | -0.99(-4.23%) |
Apr 29, 2015 | 23.82 | 23.82 | 23.42 | 23.45 | 65,124 | -0.53(-2.22%) |
Apr 28, 2015 | 23.50 | 24.01 | 23.43 | 23.98 | 58,385 | +0.47(+1.98%) |
Apr 27, 2015 | 23.65 | 23.81 | 23.28 | 23.52 | 89,260 | -0.14(-0.57%) |
Apr 24, 2015 | 23.55 | 23.77 | 23.50 | 23.65 | 50,343 | +0.15(+0.64%) |
Apr 23, 2015 | 23.48 | 23.58 | 23.43 | 23.50 | 47,244 | -0.09(-0.38%) |
Apr 22, 2015 | 23.72 | 23.75 | 23.38 | 23.59 | 57,501 | -0.16(-0.66%) |
Apr 21, 2015 | 24.06 | 24.17 | 23.66 | 23.75 | 42,181 | -0.33(-1.37%) |
Apr 20, 2015 | 23.74 | 24.31 | 23.74 | 24.08 | 71,434 | +0.53(+2.23%) |
Apr 17, 2015 | 23.71 | 23.87 | 23.41 | 23.56 | 78,281 | -0.34(-1.41%) |
Apr 16, 2015 | 23.89 | 24.30 | 23.74 | 23.89 | 49,380 | -0.10(-0.41%) |
Apr 15, 2015 | 23.95 | 24.16 | 23.91 | 23.99 | 71,691 | +0.10(+0.41%) |
Apr 14, 2015 | 23.80 | 24.01 | 23.71 | 23.89 | 41,067 | +0.16(+0.66%) |
Apr 13, 2015 | 24.02 | 24.02 | 23.70 | 23.74 | 36,625 | -0.22(-0.91%) |
Apr 10, 2015 | 23.82 | 24.02 | 23.71 | 23.95 | 55,037 | +0.33(+1.40%) |
Apr 09, 2015 | 23.89 | 24.03 | 23.42 | 23.62 | 65,381 | -0.37(-1.53%) |
Apr 08, 2015 | 23.97 | 24.09 | 23.74 | 23.99 | 57,066 | -0.05(-0.22%) |
Apr 07, 2015 | 24.43 | 24.43 | 24.04 | 24.04 | 74,073 | -0.35(-1.45%) |
Apr 06, 2015 | 24.07 | 24.60 | 23.95 | 24.40 | 52,699 | +0.11(+0.43%) |
Apr 02, 2015 | 24.22 | 24.29 | 24.29 | 24.29 | 58,329 | +0.10(+0.40%) |
Apr 01, 2015 | 24.04 | 24.31 | 23.92 | 24.19 | 115,349 | +0.04(+0.16%) |
Mar 31, 2015 | 24.06 | 24.32 | 24.04 | 24.16 | 80,772 | -0.08(-0.34%) |
Mar 30, 2015 | 23.94 | 24.40 | 23.89 | 24.24 | 101,636 | +0.34(+1.41%) |
Mar 27, 2015 | 24.28 | 24.35 | 23.74 | 23.90 | 130,760 | -0.38(-1.58%) |
Mar 26, 2015 | 24.80 | 24.93 | 24.26 | 24.28 | 116,848 | -0.54(-2.18%) |
Mar 25, 2015 | 24.75 | 25.10 | 24.61 | 24.82 | 216,031 | +0.55(+2.26%) |
Mar 24, 2015 | 24.03 | 24.28 | 24.03 | 24.28 | 89,094 | +0.13(+0.53%) |
Mar 23, 2015 | 24.28 | 24.40 | 24.12 | 24.15 | 154,852 | -0.20(-0.83%) |
Mar 20, 2015 | 24.22 | 24.55 | 23.97 | 24.35 | 261,102 | +0.32(+1.31%) |
Mar 19, 2015 | 24.38 | 24.52 | 23.92 | 24.04 | 142,351 | -0.47(-1.93%) |
Mar 18, 2015 | 23.89 | 24.76 | 23.85 | 24.51 | 145,688 | +0.51(+2.13%) |
Mar 17, 2015 | 24.25 | 24.34 | 23.73 | 24.00 | 136,559 | -0.28(-1.14%) |
Mar 16, 2015 | 24.44 | 24.60 | 24.13 | 24.28 | 184,941 | -0.03(-0.12%) |
Mar 13, 2015 | 24.78 | 24.78 | 24.18 | 24.31 | 150,167 | -0.47(-1.88%) |
Mar 12, 2015 | 24.08 | 24.81 | 24.08 | 24.77 | 229,180 | +0.74(+3.09%) |
Mar 11, 2015 | 24.00 | 24.28 | 23.94 | 24.03 | 306,370 | +0.04(+0.16%) |
Mar 10, 2015 | 23.83 | 24.04 | 23.68 | 23.99 | 97,406 | +0.14(+0.57%) |
Mar 09, 2015 | 23.65 | 23.95 | 23.32 | 23.86 | 103,510 | +0.19(+0.79%) |
Mar 06, 2015 | 24.13 | 24.16 | 23.45 | 23.67 | 175,963 | -0.68(-2.81%) |
Mar 05, 2015 | 24.37 | 24.51 | 24.11 | 24.35 | 76,930 | +0.21(+0.87%) |
Mar 04, 2015 | 24.31 | 24.33 | 24.03 | 24.14 | 105,437 | -0.19(-0.77%) |
Mar 03, 2015 | 24.31 | 24.38 | 23.86 | 24.33 | 117,590 | -0.10(-0.40%) |