Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.02 | 22.23 | 21.12 | 21.83 | 104,743 | -0.21(-0.95%) |
May 28, 2015 | 22.22 | 22.80 | 21.57 | 22.04 | 33,416 | -0.03(-0.14%) |
May 27, 2015 | 21.50 | 22.27 | 20.41 | 22.07 | 126,457 | +0.74(+3.47%) |
May 26, 2015 | 21.33 | 21.60 | 20.87 | 21.33 | 66,117 | -0.26(-1.20%) |
May 22, 2015 | 22.14 | 21.59 | 21.59 | 21.59 | 97,000 | -0.41(-1.86%) |
May 21, 2015 | 21.58 | 22.24 | 21.28 | 22.00 | 124,016 | +0.02(+0.09%) |
May 20, 2015 | 22.06 | 22.06 | 21.20 | 21.98 | 54,447 | -0.05(-0.23%) |
May 19, 2015 | 22.85 | 22.90 | 21.66 | 22.03 | 107,080 | -0.75(-3.29%) |
May 18, 2015 | 21.13 | 22.96 | 20.88 | 22.78 | 78,477 | +1.67(+7.91%) |
May 15, 2015 | 21.65 | 22.26 | 20.14 | 21.11 | 97,224 | -0.18(-0.85%) |
May 14, 2015 | 21.37 | 21.96 | 20.12 | 21.29 | 138,437 | -0.50(-2.29%) |
May 13, 2015 | 22.53 | 22.53 | 20.90 | 21.79 | 123,985 | -0.12(-0.55%) |
May 12, 2015 | 20.85 | 22.77 | 20.82 | 21.91 | 270,562 | +0.77(+3.64%) |
May 11, 2015 | 22.16 | 22.25 | 20.96 | 21.14 | 70,758 | -1.06(-4.77%) |
May 08, 2015 | 21.44 | 22.24 | 21.43 | 22.20 | 55,054 | +0.98(+4.62%) |
May 07, 2015 | 20.08 | 21.25 | 19.68 | 21.22 | 86,777 | +1.24(+6.21%) |
May 06, 2015 | 20.70 | 21.21 | 19.34 | 19.98 | 98,832 | -0.55(-2.68%) |
May 05, 2015 | 22.19 | 22.41 | 20.18 | 20.53 | 153,571 | -1.77(-7.94%) |
May 04, 2015 | 22.98 | 23.04 | 22.23 | 22.30 | 86,932 | -0.70(-3.04%) |
May 01, 2015 | 22.66 | 23.19 | 22.00 | 23.00 | 153,995 | +0.57(+2.54%) |
Apr 30, 2015 | 24.63 | 25.39 | 22.16 | 22.43 | 194,828 | -2.24(-9.08%) |
Apr 29, 2015 | 23.56 | 24.95 | 23.52 | 24.67 | 125,973 | +0.92(+3.87%) |
Apr 28, 2015 | 24.84 | 26.16 | 23.26 | 23.75 | 135,760 | -1.16(-4.66%) |
Apr 27, 2015 | 26.76 | 26.76 | 24.58 | 24.91 | 213,647 | -1.65(-6.21%) |
Apr 24, 2015 | 27.06 | 27.34 | 26.00 | 26.56 | 303,309 | -0.42(-1.56%) |
Apr 23, 2015 | 26.80 | 27.91 | 26.30 | 26.98 | 223,368 | +0.32(+1.20%) |
Apr 22, 2015 | 26.82 | 26.92 | 26.15 | 26.66 | 180,772 | +0.22(+0.83%) |
Apr 21, 2015 | 26.72 | 26.72 | 26.14 | 26.44 | 140,938 | +0.02(+0.08%) |
Apr 20, 2015 | 26.91 | 26.91 | 25.92 | 26.42 | 131,786 | -0.09(-0.34%) |
Apr 17, 2015 | 26.21 | 27.85 | 26.21 | 26.51 | 147,669 | -0.04(-0.15%) |
Apr 16, 2015 | 27.75 | 27.75 | 25.55 | 26.55 | 1,871,643 | -1.10(-3.98%) |
Apr 15, 2015 | 27.35 | 29.24 | 26.88 | 27.65 | 178,827 | +0.61(+2.26%) |
Apr 14, 2015 | 24.75 | 28.15 | 24.41 | 27.04 | 118,938 | +2.43(+9.87%) |
Apr 13, 2015 | 24.55 | 25.85 | 24.54 | 24.61 | 40,061 | -0.04(-0.16%) |
Apr 10, 2015 | 24.62 | 24.81 | 23.92 | 24.65 | 34,813 | +0.16(+0.65%) |
Apr 09, 2015 | 23.56 | 26.94 | 23.25 | 24.49 | 51,155 | +1.09(+4.66%) |
Apr 08, 2015 | 25.06 | 25.35 | 23.22 | 23.40 | 46,360 | -1.57(-6.29%) |
Apr 07, 2015 | 26.61 | 26.85 | 24.81 | 24.97 | 64,635 | -1.48(-5.60%) |
Apr 06, 2015 | 26.03 | 27.84 | 25.76 | 26.45 | 60,033 | -1.46(-5.23%) |
Apr 02, 2015 | 27.06 | 27.91 | 27.91 | 27.91 | 141,100 | +0.69(+2.53%) |
Apr 01, 2015 | 22.65 | 27.73 | 21.73 | 27.22 | 444,693 | +6.11(+28.94%) |
Mar 31, 2015 | 22.77 | 22.84 | 20.63 | 21.11 | 71,293 | -1.66(-7.29%) |
Mar 30, 2015 | 24.45 | 25.31 | 22.32 | 22.77 | 49,080 | -1.32(-5.48%) |
Mar 27, 2015 | 25.64 | 25.76 | 24.00 | 24.09 | 69,762 | -1.56(-6.08%) |
Mar 26, 2015 | 26.66 | 26.74 | 25.35 | 25.65 | 63,633 | -1.24(-4.61%) |
Mar 25, 2015 | 28.29 | 28.29 | 26.71 | 26.89 | 124,785 | -1.07(-3.83%) |
Mar 24, 2015 | 27.80 | 28.06 | 27.36 | 27.96 | 52,345 | +0.01(+0.04%) |
Mar 23, 2015 | 28.00 | 28.55 | 27.30 | 27.95 | 32,979 | -0.19(-0.68%) |
Mar 20, 2015 | 27.77 | 28.29 | 26.82 | 28.14 | 117,665 | +0.35(+1.26%) |
Mar 19, 2015 | 26.61 | 28.90 | 26.61 | 27.79 | 132,529 | +1.22(+4.59%) |
Mar 18, 2015 | 26.02 | 27.48 | 25.49 | 26.57 | 78,179 | +0.66(+2.55%) |
Mar 17, 2015 | 25.04 | 26.48 | 25.04 | 25.91 | 76,421 | +0.70(+2.78%) |
Mar 16, 2015 | 26.57 | 26.80 | 24.75 | 25.21 | 75,206 | -0.18(-0.71%) |
Mar 13, 2015 | 26.00 | 26.91 | 24.80 | 25.39 | 282,938 | -0.53(-2.04%) |
Mar 12, 2015 | 25.97 | 26.00 | 24.58 | 25.92 | 175,525 | +0.30(+1.17%) |
Mar 11, 2015 | 24.95 | 25.99 | 23.71 | 25.62 | 95,201 | +0.64(+2.56%) |
Mar 10, 2015 | 25.05 | 25.10 | 24.29 | 24.98 | 80,117 | -0.50(-1.96%) |
Mar 09, 2015 | 24.76 | 25.98 | 24.55 | 25.48 | 131,349 | +0.64(+2.58%) |
Mar 06, 2015 | 24.80 | 25.87 | 24.49 | 24.84 | 33,003 | -0.06(-0.24%) |
Mar 05, 2015 | 23.62 | 25.00 | 22.68 | 24.90 | 47,078 | +1.35(+5.73%) |
Mar 04, 2015 | 22.61 | 23.70 | 22.40 | 23.55 | 16,727 | +0.68(+2.97%) |
Mar 03, 2015 | 23.12 | 23.12 | 22.54 | 22.87 | 13,084 | -0.30(-1.29%) |