Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.06 | 23.06 | 22.66 | 22.86 | 685,596 | -0.20(-0.85%) |
May 28, 2015 | 22.94 | 23.06 | 22.79 | 23.06 | 401,963 | +0.05(+0.20%) |
May 27, 2015 | 22.58 | 23.03 | 22.37 | 23.01 | 680,900 | +0.50(+2.21%) |
May 26, 2015 | 22.61 | 22.71 | 22.27 | 22.52 | 638,805 | -0.23(-1.03%) |
May 22, 2015 | 22.82 | 22.75 | 22.75 | 22.75 | 534,121 | -0.03(-0.13%) |
May 21, 2015 | 22.69 | 22.93 | 22.55 | 22.78 | 820,114 | +0.02(+0.10%) |
May 20, 2015 | 22.85 | 22.88 | 22.67 | 22.76 | 591,563 | -0.08(-0.36%) |
May 19, 2015 | 22.81 | 23.00 | 22.79 | 22.84 | 505,606 | +0.08(+0.36%) |
May 18, 2015 | 22.10 | 22.86 | 21.86 | 22.76 | 724,123 | +0.59(+2.68%) |
May 15, 2015 | 22.48 | 22.48 | 21.98 | 22.16 | 1,030,508 | -0.41(-1.83%) |
May 14, 2015 | 22.45 | 22.58 | 22.33 | 22.58 | 368,716 | +0.20(+0.87%) |
May 13, 2015 | 22.30 | 22.47 | 22.14 | 22.38 | 445,971 | +0.15(+0.68%) |
May 12, 2015 | 21.98 | 22.36 | 21.80 | 22.23 | 540,199 | +0.17(+0.79%) |
May 11, 2015 | 21.70 | 22.12 | 21.69 | 22.06 | 459,791 | +0.32(+1.49%) |
May 08, 2015 | 21.78 | 21.87 | 21.46 | 21.73 | 418,784 | +0.11(+0.49%) |
May 07, 2015 | 21.60 | 21.84 | 21.45 | 21.63 | 303,731 | -0.02(-0.07%) |
May 06, 2015 | 21.44 | 21.66 | 21.28 | 21.64 | 401,342 | +0.21(+0.98%) |
May 05, 2015 | 21.62 | 21.75 | 21.35 | 21.43 | 433,098 | -0.16(-0.73%) |
May 04, 2015 | 21.39 | 21.69 | 21.34 | 21.59 | 370,550 | +0.21(+0.99%) |
May 01, 2015 | 21.60 | 21.73 | 21.23 | 21.38 | 469,051 | -0.14(-0.66%) |
Apr 30, 2015 | 21.76 | 22.03 | 21.48 | 21.52 | 729,153 | -0.32(-1.48%) |
Apr 29, 2015 | 21.73 | 22.04 | 21.72 | 21.84 | 506,510 | +0.05(+0.21%) |
Apr 28, 2015 | 21.43 | 21.81 | 21.33 | 21.80 | 519,337 | +0.41(+1.94%) |
Apr 27, 2015 | 21.64 | 21.92 | 21.17 | 21.39 | 640,658 | -0.25(-1.15%) |
Apr 24, 2015 | 21.39 | 21.97 | 21.39 | 21.63 | 667,120 | -0.18(-0.83%) |
Apr 23, 2015 | 21.76 | 22.03 | 21.48 | 21.81 | 776,042 | +0.26(+1.22%) |
Apr 22, 2015 | 21.45 | 21.66 | 21.15 | 21.55 | 490,113 | +0.07(+0.32%) |
Apr 21, 2015 | 21.74 | 21.80 | 21.42 | 21.48 | 472,232 | -0.11(-0.52%) |
Apr 20, 2015 | 21.36 | 21.73 | 21.18 | 21.60 | 315,022 | +0.25(+1.16%) |
Apr 17, 2015 | 21.51 | 21.54 | 21.26 | 21.35 | 424,806 | -0.36(-1.67%) |
Apr 16, 2015 | 21.70 | 21.78 | 21.42 | 21.71 | 282,040 | -0.02(-0.07%) |
Apr 15, 2015 | 21.54 | 21.88 | 21.42 | 21.72 | 351,549 | +0.23(+1.05%) |
Apr 14, 2015 | 21.63 | 21.70 | 21.34 | 21.50 | 262,374 | -0.25(-1.14%) |
Apr 13, 2015 | 21.41 | 21.79 | 21.41 | 21.75 | 533,471 | +0.29(+1.33%) |
Apr 10, 2015 | 21.59 | 21.59 | 21.33 | 21.46 | 334,953 | -0.07(-0.31%) |
Apr 09, 2015 | 21.55 | 21.69 | 21.24 | 21.53 | 342,181 | -0.08(-0.38%) |
Apr 08, 2015 | 21.45 | 21.64 | 21.35 | 21.61 | 690,046 | +0.15(+0.70%) |
Apr 07, 2015 | 21.49 | 21.71 | 21.39 | 21.46 | 530,107 | +0.02(+0.07%) |
Apr 06, 2015 | 21.25 | 21.57 | 21.03 | 21.45 | 687,963 | -0.07(-0.32%) |
Apr 02, 2015 | 21.33 | 21.51 | 21.51 | 21.51 | 464,799 | +0.19(+0.88%) |
Apr 01, 2015 | 21.35 | 21.46 | 21.07 | 21.33 | 493,732 | -0.10(-0.46%) |
Mar 31, 2015 | 21.17 | 21.46 | 21.17 | 21.42 | 510,047 | +0.11(+0.49%) |
Mar 30, 2015 | 21.01 | 21.44 | 21.01 | 21.32 | 443,382 | +0.42(+2.02%) |
Mar 27, 2015 | 20.96 | 20.96 | 20.72 | 20.90 | 455,585 | -0.11(-0.54%) |
Mar 26, 2015 | 20.81 | 21.07 | 20.58 | 21.01 | 1,046,032 | +0.20(+0.98%) |
Mar 25, 2015 | 20.83 | 20.96 | 20.62 | 20.81 | 575,335 | -0.03(-0.14%) |
Mar 24, 2015 | 21.01 | 21.04 | 20.74 | 20.84 | 288,348 | -0.12(-0.57%) |
Mar 23, 2015 | 20.49 | 21.11 | 20.49 | 20.96 | 361,287 | -0.19(-0.89%) |
Mar 20, 2015 | 20.89 | 21.17 | 20.53 | 21.14 | 1,100,172 | +0.41(+2.00%) |
Mar 19, 2015 | 20.72 | 20.93 | 20.50 | 20.73 | 281,788 | -0.10(-0.47%) |
Mar 18, 2015 | 21.00 | 21.33 | 20.66 | 20.83 | 515,514 | -0.23(-1.07%) |
Mar 17, 2015 | 20.75 | 21.06 | 20.61 | 21.05 | 464,721 | +0.19(+0.90%) |
Mar 16, 2015 | 20.78 | 20.97 | 20.56 | 20.87 | 540,290 | +0.26(+1.28%) |
Mar 13, 2015 | 20.84 | 20.85 | 20.29 | 20.60 | 562,508 | -0.26(-1.26%) |
Mar 12, 2015 | 20.41 | 20.88 | 20.30 | 20.87 | 453,198 | +0.58(+2.84%) |
Mar 11, 2015 | 20.00 | 20.32 | 19.95 | 20.29 | 675,307 | +0.34(+1.68%) |
Mar 10, 2015 | 20.17 | 20.17 | 19.77 | 19.95 | 508,227 | -0.35(-1.71%) |
Mar 09, 2015 | 20.03 | 20.39 | 19.71 | 20.30 | 669,109 | +0.37(+1.85%) |
Mar 06, 2015 | 19.64 | 20.24 | 19.64 | 19.93 | 585,590 | +0.23(+1.18%) |
Mar 05, 2015 | 19.60 | 19.73 | 19.35 | 19.70 | 285,617 | +0.11(+0.54%) |
Mar 04, 2015 | 19.58 | 19.65 | 19.38 | 19.59 | 394,150 | -0.07(-0.34%) |
Mar 03, 2015 | 19.74 | 19.91 | 19.62 | 19.66 | 411,975 | -0.19(-0.95%) |