Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.99 | 21.99 | 21.57 | 21.72 | 21,566 | -0.28(-1.27%) |
May 28, 2015 | 21.80 | 22.06 | 21.75 | 22.00 | 10,019 | +0.05(+0.23%) |
May 27, 2015 | 21.49 | 22.05 | 21.49 | 21.95 | 14,987 | +0.61(+2.86%) |
May 26, 2015 | 21.45 | 21.52 | 21.08 | 21.34 | 16,796 | -0.70(-3.18%) |
May 22, 2015 | 22.04 | 22.04 | 22.04 | 0 | -0.25(-1.12%) | |
May 21, 2015 | 22.14 | 22.29 | 22.13 | 22.29 | 23,220 | -0.09(-0.40%) |
May 20, 2015 | 22.26 | 22.48 | 22.19 | 22.38 | 13,148 | +0.22(+0.99%) |
May 19, 2015 | 22.17 | 22.27 | 22.13 | 22.16 | 14,721 | +0.20(+0.91%) |
May 18, 2015 | 22.09 | 22.12 | 21.94 | 21.96 | 23,109 | -0.49(-2.18%) |
May 15, 2015 | 22.25 | 22.49 | 22.18 | 22.45 | 148,353 | +0.25(+1.13%) |
May 14, 2015 | 22.15 | 22.42 | 22.15 | 22.20 | 81,082 | -0.09(-0.40%) |
May 13, 2015 | 22.30 | 22.33 | 22.21 | 22.29 | 18,056 | +0.68(+3.15%) |
May 12, 2015 | 21.69 | 21.69 | 21.39 | 21.61 | 11,236 | +0.18(+0.84%) |
May 11, 2015 | 21.16 | 21.60 | 21.16 | 21.43 | 95,204 | +0.12(+0.56%) |
May 08, 2015 | 21.00 | 21.31 | 20.98 | 21.31 | 38,323 | +0.56(+2.70%) |
May 07, 2015 | 20.38 | 20.79 | 20.38 | 20.75 | 35,784 | +0.28(+1.37%) |
May 06, 2015 | 20.39 | 20.59 | 20.33 | 20.47 | 22,065 | +0.67(+3.38%) |
May 05, 2015 | 19.99 | 19.99 | 19.74 | 19.80 | 16,304 | -0.54(-2.65%) |
May 04, 2015 | 20.52 | 20.56 | 20.34 | 20.34 | 114,856 | -0.10(-0.49%) |
May 01, 2015 | 20.34 | 20.44 | 20.19 | 20.44 | 17,475 | +0.25(+1.24%) |
Apr 30, 2015 | 20.04 | 20.32 | 20.01 | 20.19 | 33,305 | +0.22(+1.10%) |
Apr 29, 2015 | 20.15 | 20.19 | 19.89 | 19.97 | 94,686 | -0.30(-1.48%) |
Apr 28, 2015 | 20.34 | 20.37 | 20.24 | 20.27 | 68,615 | -0.13(-0.64%) |
Apr 27, 2015 | 20.37 | 20.57 | 20.37 | 20.40 | 10,875 | +0.40(+2.00%) |
Apr 24, 2015 | 20.20 | 20.20 | 19.39 | 20.00 | 36,772 | +0.24(+1.21%) |
Apr 23, 2015 | 19.69 | 19.82 | 19.63 | 19.76 | 102,972 | -0.01(-0.08%) |
Apr 22, 2015 | 19.80 | 19.81 | 19.61 | 19.77 | 24,236 | +0.30(+1.57%) |
Apr 21, 2015 | 19.62 | 19.63 | 19.47 | 19.47 | 161,312 | -0.18(-0.89%) |
Apr 20, 2015 | 19.51 | 19.77 | 19.51 | 19.64 | 14,891 | +0.28(+1.45%) |
Apr 17, 2015 | 19.33 | 19.45 | 19.11 | 19.36 | 22,536 | -0.56(-2.79%) |
Apr 16, 2015 | 19.98 | 20.07 | 19.82 | 19.92 | 30,023 | -0.38(-1.87%) |
Apr 15, 2015 | 20.35 | 20.40 | 20.13 | 20.30 | 175,469 | +0.33(+1.65%) |
Apr 14, 2015 | 19.94 | 20.04 | 19.85 | 19.97 | 41,213 | -0.21(-1.04%) |
Apr 13, 2015 | 20.27 | 20.32 | 20.14 | 20.18 | 20,329 | -0.07(-0.35%) |
Apr 10, 2015 | 20.17 | 20.30 | 20.10 | 20.25 | 23,632 | -0.14(-0.69%) |
Apr 09, 2015 | 20.64 | 20.70 | 20.34 | 20.39 | 19,656 | -0.42(-2.02%) |
Apr 08, 2015 | 20.82 | 20.84 | 20.60 | 20.81 | 18,313 | -0.17(-0.81%) |
Apr 07, 2015 | 21.03 | 21.13 | 20.86 | 20.98 | 624,764 | -0.03(-0.14%) |
Apr 06, 2015 | 20.82 | 21.01 | 20.82 | 21.01 | 13,007 | +0.23(+1.11%) |
Apr 02, 2015 | 20.78 | 20.78 | 20.78 | 0 | +0.14(+0.68%) | |
Apr 01, 2015 | 20.64 | 20.69 | 20.45 | 20.64 | 22,703 | +0.26(+1.28%) |
Mar 31, 2015 | 20.39 | 20.52 | 20.35 | 20.38 | 131,655 | -0.41(-1.97%) |
Mar 30, 2015 | 20.78 | 20.86 | 20.75 | 20.79 | 12,868 | +0.30(+1.49%) |
Mar 27, 2015 | 20.30 | 20.57 | 20.25 | 20.48 | 26,183 | +0.05(+0.27%) |
Mar 26, 2015 | 20.43 | 20.45 | 20.20 | 20.43 | 143,208 | -0.38(-1.83%) |
Mar 25, 2015 | 20.85 | 20.90 | 20.75 | 20.81 | 26,641 | -0.09(-0.43%) |
Mar 24, 2015 | 20.69 | 21.08 | 20.67 | 20.90 | 65,536 | +0.55(+2.70%) |
Mar 23, 2015 | 20.30 | 20.35 | 20.17 | 20.35 | 12,883 | +0.17(+0.84%) |
Mar 20, 2015 | 19.91 | 20.34 | 19.72 | 20.18 | 38,234 | +0.81(+4.18%) |
Mar 19, 2015 | 19.34 | 19.41 | 19.26 | 19.37 | 82,740 | -0.20(-1.00%) |
Mar 18, 2015 | 19.16 | 19.69 | 19.13 | 19.57 | 33,998 | -0.17(-0.89%) |
Mar 17, 2015 | 19.61 | 19.76 | 19.52 | 19.74 | 23,021 | -0.14(-0.70%) |
Mar 16, 2015 | 19.75 | 19.98 | 19.75 | 19.88 | 29,465 | +0.67(+3.49%) |
Mar 13, 2015 | 19.20 | 19.33 | 19.11 | 19.21 | 15,045 | -0.29(-1.49%) |
Mar 12, 2015 | 19.28 | 19.50 | 19.27 | 19.50 | 16,876 | +0.44(+2.31%) |
Mar 11, 2015 | 18.98 | 19.15 | 18.92 | 19.06 | 12,967 | +0.00(+0.03%) |
Mar 10, 2015 | 19.19 | 19.32 | 19.02 | 19.05 | 39,162 | -0.36(-1.85%) |
Mar 09, 2015 | 19.44 | 19.49 | 19.30 | 19.41 | 31,901 | +0.25(+1.33%) |
Mar 06, 2015 | 19.34 | 19.40 | 19.13 | 19.16 | 14,324 | -0.38(-1.92%) |
Mar 05, 2015 | 19.38 | 19.61 | 19.34 | 19.54 | 57,312 | +0.24(+1.24%) |
Mar 04, 2015 | 19.30 | 19.05 | 19.30 | 50,295 | -0.11(-0.59%) | |
Mar 03, 2015 | 19.40 | 19.49 | 19.33 | 19.41 | 14,026 | -0.32(-1.62%) |