Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.43 | 22.85 | 22.29 | 22.78 | 1,963,724 | +0.31(+1.38%) |
May 28, 2015 | 22.53 | 22.88 | 22.40 | 22.47 | 639,811 | -0.34(-1.49%) |
May 27, 2015 | 22.76 | 22.88 | 22.48 | 22.81 | 619,198 | -0.12(-0.52%) |
May 26, 2015 | 22.80 | 22.97 | 22.70 | 22.93 | 549,124 | +0.02(+0.09%) |
May 25, 2015 | 22.91 | 23.00 | 22.85 | 22.91 | 116,842 | -0.08(-0.35%) |
May 22, 2015 | 23.03 | 23.26 | 22.92 | 22.99 | 351,586 | -0.27(-1.16%) |
May 21, 2015 | 23.07 | 23.38 | 22.92 | 23.26 | 868,400 | +0.41(+1.79%) |
May 20, 2015 | 22.84 | 23.12 | 22.75 | 22.85 | 735,553 | +0.12(+0.53%) |
May 19, 2015 | 22.76 | 22.91 | 22.61 | 22.73 | 977,120 | -0.33(-1.43%) |
May 15, 2015 | 23.06 | 23.06 | 23.06 | 0 | +0.15(+0.65%) | |
May 14, 2015 | 23.20 | 23.30 | 22.84 | 22.91 | 530,239 | -0.17(-0.74%) |
May 13, 2015 | 23.40 | 23.71 | 22.92 | 23.08 | 544,352 | -0.22(-0.94%) |
May 12, 2015 | 23.51 | 23.78 | 23.27 | 23.30 | 574,431 | -0.25(-1.06%) |
May 11, 2015 | 23.80 | 23.80 | 23.44 | 23.55 | 668,923 | -0.16(-0.67%) |
May 08, 2015 | 23.40 | 23.71 | 22.86 | 23.71 | 773,598 | +0.58(+2.51%) |
May 07, 2015 | 23.48 | 23.52 | 22.88 | 23.13 | 1,220,660 | -0.31(-1.32%) |
May 06, 2015 | 24.03 | 24.27 | 23.32 | 23.44 | 857,957 | -0.75(-3.10%) |
May 05, 2015 | 24.67 | 25.05 | 24.11 | 24.19 | 740,475 | -0.39(-1.59%) |
May 04, 2015 | 24.96 | 25.17 | 24.57 | 24.58 | 680,886 | -0.39(-1.56%) |
May 01, 2015 | 24.54 | 25.22 | 24.41 | 24.97 | 822,222 | +0.28(+1.13%) |
Apr 30, 2015 | 25.04 | 25.04 | 24.26 | 24.69 | 1,482,075 | -0.54(-2.14%) |
Apr 29, 2015 | 25.60 | 24.81 | 25.23 | 950,774 | +0.42(+1.69%) | |
Apr 28, 2015 | 24.84 | 25.05 | 24.75 | 24.81 | 804,374 | -0.15(-0.60%) |
Apr 27, 2015 | 25.29 | 25.35 | 24.76 | 24.96 | 1,624,584 | -0.14(-0.56%) |
Apr 24, 2015 | 25.00 | 25.12 | 24.73 | 25.10 | 387,984 | +0.09(+0.36%) |
Apr 23, 2015 | 24.66 | 25.41 | 24.58 | 25.01 | 713,498 | +0.30(+1.21%) |
Apr 22, 2015 | 24.71 | 24.86 | 24.13 | 24.71 | 579,425 | -0.10(-0.40%) |
Apr 21, 2015 | 25.10 | 25.20 | 24.59 | 24.81 | 479,754 | -0.29(-1.16%) |
Apr 20, 2015 | 24.95 | 25.23 | 24.93 | 25.10 | 653,983 | +0.10(+0.40%) |
Apr 17, 2015 | 24.88 | 25.00 | 24.50 | 25.00 | 784,028 | +0.15(+0.60%) |
Apr 16, 2015 | 24.68 | 25.01 | 24.26 | 24.85 | 680,011 | +0.09(+0.36%) |
Apr 15, 2015 | 24.33 | 25.33 | 24.33 | 24.76 | 1,064,427 | +0.70(+2.91%) |
Apr 14, 2015 | 23.31 | 24.14 | 23.25 | 24.06 | 1,176,823 | +0.98(+4.25%) |
Apr 13, 2015 | 22.70 | 23.08 | 22.67 | 23.08 | 1,154,852 | +0.64(+2.85%) |
Apr 10, 2015 | 22.72 | 22.76 | 22.25 | 22.44 | 902,408 | -0.20(-0.88%) |
Apr 09, 2015 | 22.37 | 22.67 | 22.20 | 22.64 | 963,920 | +0.41(+1.84%) |
Apr 08, 2015 | 23.01 | 23.31 | 22.16 | 22.23 | 770,753 | -0.83(-3.60%) |
Apr 07, 2015 | 23.00 | 23.56 | 22.96 | 23.06 | 783,311 | +0.10(+0.44%) |
Apr 06, 2015 | 22.79 | 23.21 | 22.56 | 22.96 | 465,140 | +0.40(+1.77%) |
Apr 02, 2015 | 22.56 | 22.56 | 22.56 | 0 | +0.53(+2.41%) | |
Apr 01, 2015 | 21.90 | 22.33 | 21.90 | 22.03 | 792,101 | +0.27(+1.24%) |
Mar 31, 2015 | 21.43 | 21.92 | 21.42 | 21.76 | 744,075 | -0.05(-0.23%) |
Mar 30, 2015 | 21.78 | 21.94 | 21.43 | 21.81 | 1,236,658 | +0.12(+0.55%) |
Mar 27, 2015 | 21.90 | 22.10 | 21.65 | 21.69 | 740,518 | -0.41(-1.86%) |
Mar 26, 2015 | 22.87 | 22.98 | 21.99 | 22.10 | 1,050,234 | -0.39(-1.73%) |
Mar 25, 2015 | 22.97 | 23.11 | 22.39 | 22.49 | 1,062,338 | -0.39(-1.70%) |
Mar 24, 2015 | 22.00 | 22.98 | 21.79 | 22.88 | 1,008,340 | +0.99(+4.52%) |
Mar 23, 2015 | 22.09 | 22.54 | 21.77 | 21.89 | 638,621 | -0.15(-0.68%) |
Mar 20, 2015 | 22.37 | 22.46 | 21.94 | 22.04 | 3,941,827 | +0.23(+1.05%) |
Mar 19, 2015 | 22.71 | 22.71 | 21.67 | 21.81 | 1,044,329 | -1.16(-5.05%) |
Mar 18, 2015 | 22.07 | 23.08 | 22.07 | 22.97 | 808,648 | +0.66(+2.96%) |
Mar 17, 2015 | 21.76 | 22.47 | 21.76 | 22.31 | 917,286 | +0.12(+0.54%) |
Mar 16, 2015 | 21.11 | 22.41 | 20.89 | 22.19 | 1,180,299 | +0.83(+3.89%) |
Mar 13, 2015 | 21.44 | 21.47 | 20.95 | 21.36 | 982,632 | -0.23(-1.07%) |
Mar 12, 2015 | 22.70 | 22.73 | 21.55 | 21.59 | 894,561 | -1.11(-4.89%) |
Mar 11, 2015 | 22.08 | 22.93 | 21.94 | 22.70 | 1,685,368 | +0.52(+2.34%) |
Mar 10, 2015 | 22.00 | 22.56 | 21.91 | 22.18 | 892,832 | -0.12(-0.54%) |
Mar 09, 2015 | 22.95 | 23.31 | 22.30 | 22.30 | 934,247 | -0.88(-3.80%) |
Mar 06, 2015 | 23.60 | 24.12 | 22.91 | 23.18 | 1,303,915 | -0.62(-2.61%) |
Mar 05, 2015 | 24.44 | 24.44 | 23.75 | 23.80 | 785,393 | -0.36(-1.49%) |
Mar 04, 2015 | 24.38 | 23.61 | 24.16 | 922,649 | -0.22(-0.90%) | |
Mar 03, 2015 | 24.70 | 24.70 | 24.23 | 24.38 | 802,519 | -0.13(-0.53%) |