Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.91 | 21.12 | 20.63 | 20.96 | 205,499 | +0.08(+0.38%) |
May 28, 2015 | 21.80 | 21.80 | 20.86 | 20.88 | 322,931 | -1.05(-4.79%) |
May 27, 2015 | 21.60 | 21.98 | 21.16 | 21.93 | 141,567 | +0.35(+1.62%) |
May 26, 2015 | 22.00 | 22.00 | 21.35 | 21.58 | 208,751 | -0.59(-2.66%) |
May 22, 2015 | 22.73 | 22.17 | 22.17 | 22.17 | 249,500 | -0.74(-3.23%) |
May 21, 2015 | 23.29 | 23.46 | 22.88 | 22.91 | 125,126 | -0.38(-1.63%) |
May 20, 2015 | 22.98 | 23.49 | 22.78 | 23.29 | 373,475 | +0.38(+1.66%) |
May 19, 2015 | 23.11 | 23.42 | 22.65 | 22.91 | 141,792 | -0.19(-0.82%) |
May 18, 2015 | 22.65 | 23.20 | 22.65 | 23.10 | 160,481 | +0.22(+0.96%) |
May 15, 2015 | 23.08 | 23.08 | 22.75 | 22.88 | 103,239 | -0.24(-1.04%) |
May 14, 2015 | 23.22 | 23.40 | 22.90 | 23.12 | 95,266 | +0.12(+0.52%) |
May 13, 2015 | 22.49 | 23.09 | 22.42 | 23.00 | 176,561 | +0.58(+2.59%) |
May 12, 2015 | 22.59 | 22.72 | 22.09 | 22.42 | 170,711 | -0.26(-1.15%) |
May 11, 2015 | 22.67 | 23.09 | 22.58 | 22.68 | 175,997 | +0.00(+0.00%) |
May 08, 2015 | 22.50 | 22.89 | 21.33 | 22.68 | 515,058 | +0.28(+1.25%) |
May 07, 2015 | 21.98 | 22.42 | 21.90 | 22.40 | 256,748 | +0.31(+1.40%) |
May 06, 2015 | 22.10 | 22.12 | 21.66 | 22.09 | 178,232 | +0.18(+0.82%) |
May 05, 2015 | 21.50 | 22.06 | 21.50 | 21.91 | 232,546 | +0.46(+2.14%) |
May 04, 2015 | 21.56 | 21.92 | 21.43 | 21.45 | 218,917 | -0.02(-0.09%) |
May 01, 2015 | 21.20 | 21.62 | 21.00 | 21.47 | 204,923 | +0.27(+1.27%) |
Apr 30, 2015 | 22.17 | 22.24 | 21.18 | 21.20 | 426,522 | -1.20(-5.36%) |
Apr 29, 2015 | 23.00 | 23.10 | 22.40 | 22.40 | 147,629 | -0.73(-3.16%) |
Apr 28, 2015 | 22.80 | 23.15 | 22.57 | 23.13 | 160,636 | +0.31(+1.36%) |
Apr 27, 2015 | 22.99 | 23.18 | 22.52 | 22.82 | 191,634 | -0.04(-0.17%) |
Apr 24, 2015 | 22.99 | 23.08 | 22.72 | 22.86 | 79,112 | -0.17(-0.74%) |
Apr 23, 2015 | 23.08 | 23.23 | 22.59 | 23.03 | 128,523 | -0.15(-0.65%) |
Apr 22, 2015 | 23.04 | 23.26 | 22.62 | 23.18 | 90,057 | +0.09(+0.39%) |
Apr 21, 2015 | 23.51 | 23.51 | 23.04 | 23.09 | 152,878 | -0.32(-1.37%) |
Apr 20, 2015 | 23.37 | 23.53 | 23.19 | 23.41 | 220,904 | +0.24(+1.04%) |
Apr 17, 2015 | 23.76 | 23.76 | 23.16 | 23.17 | 202,224 | -0.92(-3.82%) |
Apr 16, 2015 | 24.33 | 24.46 | 24.00 | 24.09 | 109,441 | -0.36(-1.47%) |
Apr 15, 2015 | 23.65 | 24.74 | 23.57 | 24.45 | 216,888 | +0.95(+4.04%) |
Apr 14, 2015 | 23.59 | 23.73 | 23.43 | 23.50 | 167,590 | +0.00(+0.00%) |
Apr 13, 2015 | 23.76 | 23.77 | 23.34 | 23.50 | 186,150 | -0.23(-0.97%) |
Apr 10, 2015 | 23.69 | 23.89 | 23.65 | 23.73 | 109,519 | +0.17(+0.72%) |
Apr 09, 2015 | 23.55 | 23.77 | 23.18 | 23.56 | 174,506 | +0.06(+0.26%) |
Apr 08, 2015 | 23.53 | 23.89 | 23.48 | 23.50 | 177,735 | -0.15(-0.63%) |
Apr 07, 2015 | 23.89 | 24.13 | 23.65 | 23.65 | 159,990 | -0.27(-1.13%) |
Apr 06, 2015 | 23.49 | 23.96 | 23.27 | 23.92 | 217,460 | +0.31(+1.31%) |
Apr 02, 2015 | 23.22 | 23.61 | 23.61 | 23.61 | 168,300 | +0.40(+1.72%) |
Apr 01, 2015 | 23.37 | 23.52 | 22.79 | 23.21 | 227,307 | -0.14(-0.60%) |
Mar 31, 2015 | 22.74 | 23.42 | 22.69 | 23.35 | 323,038 | +0.24(+1.04%) |
Mar 30, 2015 | 23.24 | 23.47 | 22.92 | 23.11 | 254,487 | +0.07(+0.30%) |
Mar 27, 2015 | 23.10 | 23.25 | 22.60 | 23.04 | 314,749 | -0.06(-0.26%) |
Mar 26, 2015 | 22.99 | 23.32 | 22.76 | 23.10 | 159,962 | +0.03(+0.13%) |
Mar 25, 2015 | 23.61 | 23.75 | 23.05 | 23.07 | 203,331 | -0.41(-1.75%) |
Mar 24, 2015 | 23.69 | 23.71 | 23.26 | 23.48 | 161,741 | -0.28(-1.18%) |
Mar 23, 2015 | 23.24 | 24.05 | 23.24 | 23.76 | 304,466 | +0.49(+2.11%) |
Mar 20, 2015 | 22.80 | 23.39 | 22.65 | 23.27 | 344,365 | +0.69(+3.06%) |
Mar 19, 2015 | 22.17 | 22.64 | 22.17 | 22.58 | 337,099 | +0.16(+0.71%) |
Mar 18, 2015 | 21.94 | 22.50 | 21.82 | 22.42 | 266,557 | +0.27(+1.22%) |
Mar 17, 2015 | 21.55 | 22.20 | 21.55 | 22.15 | 259,349 | +0.35(+1.61%) |
Mar 16, 2015 | 21.56 | 21.95 | 21.46 | 21.80 | 365,077 | +0.26(+1.21%) |
Mar 13, 2015 | 21.47 | 21.65 | 21.05 | 21.54 | 276,973 | -0.12(-0.55%) |
Mar 12, 2015 | 21.17 | 21.86 | 21.05 | 21.66 | 414,031 | +0.72(+3.44%) |
Mar 11, 2015 | 20.66 | 20.95 | 20.49 | 20.94 | 318,680 | +0.40(+1.95%) |
Mar 10, 2015 | 20.57 | 20.80 | 20.24 | 20.54 | 376,496 | -0.40(-1.91%) |
Mar 09, 2015 | 21.00 | 21.09 | 20.44 | 20.94 | 395,169 | -0.09(-0.43%) |
Mar 06, 2015 | 22.25 | 22.42 | 20.91 | 21.03 | 447,274 | -1.30(-5.82%) |
Mar 05, 2015 | 22.68 | 22.91 | 22.21 | 22.33 | 218,773 | -0.44(-1.93%) |
Mar 04, 2015 | 23.23 | 23.37 | 22.70 | 22.77 | 239,799 | -0.60(-2.57%) |
Mar 03, 2015 | 22.90 | 23.39 | 22.57 | 23.37 | 484,215 | +0.44(+1.92%) |