Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.10 | 23.13 | 22.71 | 22.85 | 613,506 | -0.22(-0.95%) |
May 28, 2015 | 23.18 | 23.26 | 22.88 | 23.07 | 229,130 | -0.16(-0.70%) |
May 27, 2015 | 22.95 | 23.30 | 22.88 | 23.23 | 557,132 | +0.27(+1.20%) |
May 26, 2015 | 22.96 | 23.00 | 22.68 | 22.96 | 778,796 | -0.02(-0.07%) |
May 22, 2015 | 23.08 | 22.97 | 22.97 | 22.97 | 495,122 | -0.15(-0.66%) |
May 21, 2015 | 23.36 | 23.54 | 23.01 | 23.13 | 589,855 | -0.25(-1.07%) |
May 20, 2015 | 22.95 | 23.42 | 22.92 | 23.38 | 884,343 | +0.47(+2.04%) |
May 19, 2015 | 22.69 | 22.92 | 22.63 | 22.91 | 587,530 | +0.21(+0.92%) |
May 18, 2015 | 22.92 | 22.92 | 22.59 | 22.70 | 513,250 | -0.27(-1.19%) |
May 15, 2015 | 23.01 | 23.18 | 22.90 | 22.97 | 1,198,605 | -0.02(-0.07%) |
May 14, 2015 | 23.00 | 23.08 | 22.92 | 22.99 | 688,896 | +0.14(+0.63%) |
May 13, 2015 | 22.76 | 23.01 | 22.75 | 22.84 | 846,868 | +0.19(+0.85%) |
May 12, 2015 | 22.53 | 22.74 | 22.26 | 22.65 | 1,054,163 | +0.12(+0.54%) |
May 11, 2015 | 22.27 | 22.71 | 22.20 | 22.53 | 1,656,212 | +0.49(+2.23%) |
May 08, 2015 | 22.26 | 22.63 | 21.69 | 22.04 | 4,078,330 | +1.52(+7.41%) |
May 07, 2015 | 20.43 | 20.64 | 20.21 | 20.52 | 811,487 | -0.02(-0.08%) |
May 06, 2015 | 20.68 | 20.82 | 20.31 | 20.53 | 886,096 | -0.06(-0.27%) |
May 05, 2015 | 20.69 | 20.74 | 20.45 | 20.59 | 711,609 | -0.06(-0.31%) |
May 04, 2015 | 21.00 | 21.42 | 20.59 | 20.66 | 2,001,302 | +0.23(+1.10%) |
May 01, 2015 | 20.40 | 20.44 | 20.09 | 20.43 | 418,989 | +0.08(+0.40%) |
Apr 30, 2015 | 20.61 | 20.61 | 20.25 | 20.35 | 845,994 | -0.28(-1.36%) |
Apr 29, 2015 | 20.05 | 20.65 | 19.79 | 20.63 | 1,125,974 | +0.55(+2.72%) |
Apr 28, 2015 | 20.20 | 20.31 | 20.04 | 20.08 | 300,384 | -0.16(-0.79%) |
Apr 27, 2015 | 20.41 | 20.48 | 20.10 | 20.25 | 484,811 | -0.09(-0.44%) |
Apr 24, 2015 | 20.14 | 20.38 | 20.09 | 20.33 | 657,742 | +0.20(+1.00%) |
Apr 23, 2015 | 19.75 | 20.22 | 19.71 | 20.13 | 458,073 | +0.31(+1.54%) |
Apr 22, 2015 | 19.89 | 20.03 | 19.67 | 19.83 | 635,499 | -0.02(-0.12%) |
Apr 21, 2015 | 20.23 | 20.35 | 19.82 | 19.85 | 441,956 | -0.34(-1.67%) |
Apr 20, 2015 | 20.21 | 20.36 | 20.06 | 20.19 | 430,898 | +0.04(+0.20%) |
Apr 17, 2015 | 20.45 | 20.46 | 20.06 | 20.15 | 494,077 | -0.35(-1.73%) |
Apr 16, 2015 | 21.16 | 21.22 | 20.21 | 20.50 | 1,353,697 | -0.70(-3.30%) |
Apr 15, 2015 | 20.99 | 21.24 | 20.97 | 21.20 | 739,237 | +0.22(+1.04%) |
Apr 14, 2015 | 21.22 | 21.24 | 20.86 | 20.99 | 612,931 | -0.11(-0.53%) |
Apr 13, 2015 | 21.08 | 21.29 | 21.05 | 21.10 | 921,582 | -0.01(-0.04%) |
Apr 10, 2015 | 20.88 | 21.19 | 20.82 | 21.11 | 893,426 | +0.32(+1.55%) |
Apr 09, 2015 | 20.32 | 20.88 | 20.32 | 20.78 | 1,091,987 | +0.23(+1.10%) |
Apr 08, 2015 | 20.77 | 20.92 | 20.34 | 20.56 | 739,628 | -0.10(-0.51%) |
Apr 07, 2015 | 20.93 | 21.00 | 20.66 | 20.66 | 451,761 | -0.27(-1.27%) |
Apr 06, 2015 | 20.50 | 20.96 | 20.50 | 20.93 | 788,949 | +0.37(+1.80%) |
Apr 02, 2015 | 20.01 | 20.56 | 20.56 | 20.56 | 682,036 | +0.57(+2.86%) |
Apr 01, 2015 | 20.08 | 20.13 | 19.66 | 19.99 | 896,392 | -0.08(-0.40%) |
Mar 31, 2015 | 20.19 | 20.35 | 20.06 | 20.07 | 835,864 | -0.18(-0.87%) |
Mar 30, 2015 | 20.24 | 20.34 | 20.08 | 20.25 | 505,007 | +0.02(+0.12%) |
Mar 27, 2015 | 20.08 | 20.33 | 20.04 | 20.22 | 531,935 | +0.12(+0.60%) |
Mar 26, 2015 | 20.12 | 20.20 | 19.80 | 20.10 | 545,597 | +0.00(+0.00%) |
Mar 25, 2015 | 20.52 | 20.54 | 20.08 | 20.10 | 698,558 | -0.27(-1.30%) |
Mar 24, 2015 | 20.48 | 20.56 | 20.33 | 20.37 | 338,461 | -0.11(-0.55%) |
Mar 23, 2015 | 20.56 | 20.69 | 20.48 | 20.48 | 1,133,909 | -0.04(-0.20%) |
Mar 20, 2015 | 20.19 | 20.53 | 20.07 | 20.52 | 842,345 | +0.37(+1.84%) |
Mar 19, 2015 | 20.22 | 20.34 | 20.13 | 20.15 | 646,810 | -0.23(-1.11%) |
Mar 18, 2015 | 20.02 | 20.42 | 19.91 | 20.37 | 586,616 | +0.33(+1.65%) |
Mar 17, 2015 | 20.04 | 20.32 | 20.04 | 20.04 | 757,862 | -0.05(-0.24%) |
Mar 16, 2015 | 20.00 | 20.22 | 19.73 | 20.09 | 1,281,170 | +0.11(+0.56%) |
Mar 13, 2015 | 19.63 | 20.02 | 19.54 | 19.98 | 1,278,265 | +0.28(+1.43%) |
Mar 12, 2015 | 19.89 | 20.00 | 19.46 | 19.70 | 1,655,796 | -0.02(-0.12%) |
Mar 11, 2015 | 19.91 | 19.98 | 19.42 | 19.72 | 1,194,094 | -0.27(-1.33%) |
Mar 10, 2015 | 20.25 | 20.36 | 19.97 | 19.99 | 1,084,231 | -0.43(-2.09%) |
Mar 09, 2015 | 20.33 | 20.55 | 20.20 | 20.41 | 1,169,839 | +0.10(+0.52%) |
Mar 06, 2015 | 20.21 | 20.46 | 20.12 | 20.31 | 1,781,939 | -0.01(-0.04%) |
Mar 05, 2015 | 20.23 | 20.54 | 20.20 | 20.32 | 1,141,467 | +0.01(+0.04%) |
Mar 04, 2015 | 19.97 | 20.35 | 19.90 | 20.31 | 895,486 | +0.31(+1.57%) |
Mar 03, 2015 | 19.83 | 20.02 | 19.61 | 20.00 | 1,166,318 | +0.21(+1.06%) |