Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.02 | 21.04 | 20.58 | 20.80 | 45,015 | -0.22(-1.05%) |
May 28, 2015 | 20.80 | 21.06 | 20.78 | 21.03 | 21,367 | -0.11(-0.50%) |
May 27, 2015 | 20.96 | 21.16 | 20.65 | 21.13 | 22,840 | +0.33(+1.57%) |
May 26, 2015 | 21.27 | 21.31 | 20.71 | 20.80 | 51,875 | -0.59(-2.74%) |
May 22, 2015 | 21.35 | 21.39 | 21.39 | 21.39 | 53,933 | +0.03(+0.14%) |
May 21, 2015 | 21.62 | 21.76 | 21.35 | 21.36 | 34,887 | -0.26(-1.20%) |
May 20, 2015 | 21.81 | 21.81 | 21.45 | 21.62 | 25,556 | -0.08(-0.35%) |
May 19, 2015 | 21.82 | 21.82 | 21.59 | 21.70 | 39,247 | -0.14(-0.66%) |
May 18, 2015 | 21.61 | 21.96 | 21.44 | 21.84 | 61,162 | +0.14(+0.67%) |
May 15, 2015 | 21.57 | 21.81 | 21.31 | 21.70 | 51,512 | +0.11(+0.49%) |
May 14, 2015 | 21.35 | 21.62 | 21.21 | 21.59 | 31,342 | +0.33(+1.54%) |
May 13, 2015 | 21.39 | 21.39 | 21.06 | 21.27 | 25,749 | -0.04(-0.18%) |
May 12, 2015 | 21.49 | 21.52 | 20.98 | 21.31 | 49,667 | -0.21(-0.98%) |
May 11, 2015 | 21.84 | 21.96 | 21.43 | 21.52 | 57,559 | -0.38(-1.71%) |
May 08, 2015 | 22.01 | 22.10 | 21.71 | 21.89 | 54,177 | +0.17(+0.80%) |
May 07, 2015 | 21.50 | 21.83 | 21.48 | 21.72 | 72,720 | +0.11(+0.49%) |
May 06, 2015 | 21.57 | 21.66 | 21.19 | 21.61 | 62,001 | +0.05(+0.22%) |
May 05, 2015 | 21.47 | 21.75 | 21.18 | 21.57 | 90,247 | -0.04(-0.18%) |
May 04, 2015 | 21.74 | 21.80 | 21.40 | 21.60 | 52,439 | -0.14(-0.66%) |
May 01, 2015 | 22.17 | 22.62 | 20.30 | 21.75 | 210,778 | -1.17(-5.12%) |
Apr 30, 2015 | 23.21 | 23.26 | 22.44 | 22.92 | 97,611 | -0.47(-2.02%) |
Apr 29, 2015 | 23.96 | 24.12 | 23.42 | 23.39 | 91,288 | -0.67(-2.80%) |
Apr 28, 2015 | 23.66 | 24.12 | 23.59 | 24.07 | 38,712 | +0.46(+1.96%) |
Apr 27, 2015 | 24.02 | 24.27 | 23.56 | 23.61 | 42,496 | -0.34(-1.41%) |
Apr 24, 2015 | 23.84 | 24.00 | 23.80 | 23.94 | 40,740 | +0.03(+0.12%) |
Apr 23, 2015 | 23.47 | 23.98 | 23.47 | 23.91 | 45,890 | +0.30(+1.26%) |
Apr 22, 2015 | 23.73 | 23.95 | 23.28 | 23.61 | 39,838 | -0.21(-0.89%) |
Apr 21, 2015 | 23.79 | 23.97 | 23.59 | 23.83 | 32,569 | +0.01(+0.04%) |
Apr 20, 2015 | 23.54 | 23.99 | 23.47 | 23.82 | 62,908 | +0.30(+1.27%) |
Apr 17, 2015 | 23.93 | 23.98 | 23.38 | 23.52 | 70,112 | -0.57(-2.36%) |
Apr 16, 2015 | 24.23 | 24.33 | 24.04 | 24.09 | 51,685 | -0.27(-1.11%) |
Apr 15, 2015 | 24.23 | 24.56 | 24.16 | 24.36 | 82,310 | +0.30(+1.24%) |
Apr 14, 2015 | 24.24 | 24.27 | 23.91 | 24.06 | 53,492 | -0.12(-0.48%) |
Apr 13, 2015 | 24.34 | 24.34 | 24.08 | 24.17 | 46,937 | -0.10(-0.40%) |
Apr 10, 2015 | 24.32 | 24.53 | 24.21 | 24.27 | 40,458 | +0.14(+0.60%) |
Apr 09, 2015 | 24.24 | 24.58 | 23.97 | 24.12 | 38,349 | -0.08(-0.32%) |
Apr 08, 2015 | 24.24 | 24.24 | 23.92 | 24.20 | 52,291 | +0.13(+0.52%) |
Apr 07, 2015 | 23.78 | 24.26 | 23.48 | 24.08 | 60,922 | +0.31(+1.30%) |
Apr 06, 2015 | 23.76 | 23.86 | 23.51 | 23.77 | 59,108 | -0.01(-0.04%) |
Apr 02, 2015 | 23.97 | 23.78 | 23.78 | 23.78 | 104,438 | -0.14(-0.60%) |
Apr 01, 2015 | 23.42 | 23.93 | 23.28 | 23.92 | 98,687 | +0.28(+1.18%) |
Mar 31, 2015 | 23.22 | 23.68 | 23.22 | 23.64 | 54,275 | +0.29(+1.24%) |
Mar 30, 2015 | 23.66 | 23.95 | 23.32 | 23.35 | 59,556 | -0.24(-1.02%) |
Mar 27, 2015 | 23.67 | 23.67 | 23.35 | 23.60 | 77,507 | -0.14(-0.61%) |
Mar 26, 2015 | 23.77 | 23.95 | 23.70 | 23.74 | 61,710 | +0.02(+0.08%) |
Mar 25, 2015 | 24.42 | 24.47 | 23.65 | 23.72 | 88,830 | -0.55(-2.26%) |
Mar 24, 2015 | 23.86 | 24.40 | 23.84 | 24.27 | 64,564 | +0.40(+1.69%) |
Mar 23, 2015 | 23.45 | 23.92 | 23.45 | 23.86 | 130,584 | +0.32(+1.35%) |
Mar 20, 2015 | 23.03 | 23.62 | 23.03 | 23.55 | 117,426 | +0.74(+3.25%) |
Mar 19, 2015 | 22.83 | 23.05 | 22.76 | 22.81 | 136,136 | -0.08(-0.34%) |
Mar 18, 2015 | 22.87 | 22.96 | 22.46 | 22.88 | 159,686 | -0.05(-0.21%) |
Mar 17, 2015 | 22.41 | 23.18 | 22.23 | 22.93 | 212,813 | +0.43(+1.92%) |
Mar 16, 2015 | 22.90 | 23.05 | 22.37 | 22.50 | 70,023 | -0.38(-1.64%) |
Mar 13, 2015 | 22.92 | 23.07 | 22.72 | 22.87 | 175,808 | -0.05(-0.21%) |
Mar 12, 2015 | 22.80 | 23.09 | 22.62 | 22.92 | 57,103 | +0.30(+1.32%) |
Mar 11, 2015 | 22.69 | 22.79 | 22.27 | 22.62 | 99,907 | +0.13(+0.60%) |
Mar 10, 2015 | 22.83 | 22.85 | 22.45 | 22.49 | 47,375 | -0.54(-2.34%) |
Mar 09, 2015 | 23.21 | 23.26 | 22.84 | 23.03 | 83,128 | -0.06(-0.25%) |
Mar 06, 2015 | 23.05 | 23.33 | 22.95 | 23.09 | 87,472 | -0.09(-0.37%) |
Mar 05, 2015 | 23.66 | 23.66 | 23.13 | 23.17 | 40,402 | -0.53(-2.23%) |
Mar 04, 2015 | 23.89 | 24.03 | 23.57 | 23.70 | 81,954 | -0.33(-1.36%) |
Mar 03, 2015 | 23.74 | 24.40 | 23.74 | 24.03 | 232,884 | +0.15(+0.65%) |