Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.19 | 23.22 | 22.80 | 22.93 | 611,313 | -0.22(-0.95%) |
May 28, 2015 | 23.26 | 23.34 | 22.96 | 23.15 | 228,311 | -0.16(-0.70%) |
May 27, 2015 | 23.03 | 23.38 | 22.96 | 23.31 | 555,141 | +0.28(+1.20%) |
May 26, 2015 | 23.05 | 23.09 | 22.76 | 23.04 | 776,012 | -0.02(-0.07%) |
May 22, 2015 | 23.16 | 23.06 | 23.06 | 23.06 | 493,352 | -0.15(-0.66%) |
May 21, 2015 | 23.44 | 23.62 | 23.10 | 23.21 | 587,747 | -0.25(-1.07%) |
May 20, 2015 | 23.03 | 23.51 | 23.00 | 23.46 | 881,183 | +0.47(+2.04%) |
May 19, 2015 | 22.77 | 23.01 | 22.71 | 22.99 | 585,430 | +0.21(+0.92%) |
May 18, 2015 | 23.00 | 23.01 | 22.67 | 22.78 | 511,416 | -0.27(-1.19%) |
May 15, 2015 | 23.10 | 23.27 | 22.98 | 23.06 | 1,194,321 | -0.02(-0.07%) |
May 14, 2015 | 23.08 | 23.16 | 23.00 | 23.07 | 686,434 | +0.15(+0.63%) |
May 13, 2015 | 22.85 | 23.10 | 22.83 | 22.93 | 843,841 | +0.19(+0.85%) |
May 12, 2015 | 22.61 | 22.82 | 22.34 | 22.73 | 1,050,395 | +0.12(+0.54%) |
May 11, 2015 | 22.35 | 22.79 | 22.28 | 22.61 | 1,650,294 | +0.49(+2.23%) |
May 08, 2015 | 22.34 | 22.72 | 21.76 | 22.12 | 4,063,755 | +1.53(+7.41%) |
May 07, 2015 | 20.50 | 20.71 | 20.29 | 20.59 | 808,587 | -0.02(-0.08%) |
May 06, 2015 | 20.75 | 20.89 | 20.38 | 20.61 | 882,929 | -0.06(-0.27%) |
May 05, 2015 | 20.76 | 20.81 | 20.52 | 20.66 | 709,066 | -0.06(-0.31%) |
May 04, 2015 | 21.08 | 21.50 | 20.66 | 20.73 | 1,994,150 | +0.23(+1.10%) |
May 01, 2015 | 20.47 | 20.51 | 20.16 | 20.50 | 417,492 | +0.08(+0.40%) |
Apr 30, 2015 | 20.68 | 20.68 | 20.32 | 20.42 | 842,970 | -0.28(-1.36%) |
Apr 29, 2015 | 20.12 | 20.72 | 19.87 | 20.71 | 1,121,950 | +0.55(+2.72%) |
Apr 28, 2015 | 20.27 | 20.38 | 20.12 | 20.16 | 299,310 | -0.16(-0.79%) |
Apr 27, 2015 | 20.49 | 20.56 | 20.17 | 20.32 | 483,078 | -0.09(-0.44%) |
Apr 24, 2015 | 20.21 | 20.45 | 20.16 | 20.41 | 655,391 | +0.20(+1.00%) |
Apr 23, 2015 | 19.82 | 20.29 | 19.78 | 20.20 | 456,436 | +0.31(+1.54%) |
Apr 22, 2015 | 19.96 | 20.10 | 19.74 | 19.90 | 633,227 | -0.02(-0.12%) |
Apr 21, 2015 | 20.30 | 20.42 | 19.89 | 19.92 | 440,376 | -0.34(-1.67%) |
Apr 20, 2015 | 20.29 | 20.43 | 20.13 | 20.26 | 429,358 | +0.04(+0.20%) |
Apr 17, 2015 | 20.53 | 20.54 | 20.13 | 20.22 | 492,311 | -0.36(-1.73%) |
Apr 16, 2015 | 21.24 | 21.29 | 20.29 | 20.58 | 1,348,859 | -0.70(-3.30%) |
Apr 15, 2015 | 21.07 | 21.32 | 21.04 | 21.28 | 736,595 | +0.22(+1.04%) |
Apr 14, 2015 | 21.29 | 21.31 | 20.93 | 21.06 | 610,740 | -0.11(-0.53%) |
Apr 13, 2015 | 21.16 | 21.37 | 21.12 | 21.17 | 918,289 | -0.01(-0.04%) |
Apr 10, 2015 | 20.96 | 21.26 | 20.90 | 21.18 | 890,233 | +0.32(+1.55%) |
Apr 09, 2015 | 20.39 | 20.96 | 20.39 | 20.86 | 1,088,084 | +0.23(+1.10%) |
Apr 08, 2015 | 20.84 | 21.00 | 20.41 | 20.63 | 736,985 | -0.11(-0.51%) |
Apr 07, 2015 | 21.00 | 21.08 | 20.73 | 20.74 | 450,147 | -0.27(-1.27%) |
Apr 06, 2015 | 20.58 | 21.04 | 20.58 | 21.00 | 786,130 | +0.37(+1.80%) |
Apr 02, 2015 | 20.08 | 20.63 | 20.63 | 20.63 | 679,598 | +0.57(+2.86%) |
Apr 01, 2015 | 20.15 | 20.20 | 19.73 | 20.06 | 893,189 | -0.08(-0.40%) |
Mar 31, 2015 | 20.26 | 20.42 | 20.13 | 20.14 | 832,877 | -0.18(-0.87%) |
Mar 30, 2015 | 20.31 | 20.41 | 20.15 | 20.32 | 503,202 | +0.02(+0.12%) |
Mar 27, 2015 | 20.15 | 20.41 | 20.12 | 20.29 | 530,034 | +0.12(+0.60%) |
Mar 26, 2015 | 20.20 | 20.28 | 19.87 | 20.17 | 543,647 | +0.00(+0.00%) |
Mar 25, 2015 | 20.59 | 20.62 | 20.16 | 20.17 | 696,062 | -0.27(-1.30%) |
Mar 24, 2015 | 20.55 | 20.63 | 20.41 | 20.44 | 337,252 | -0.11(-0.55%) |
Mar 23, 2015 | 20.63 | 20.76 | 20.55 | 20.55 | 1,129,857 | -0.04(-0.20%) |
Mar 20, 2015 | 20.26 | 20.60 | 20.14 | 20.59 | 839,335 | +0.37(+1.84%) |
Mar 19, 2015 | 20.29 | 20.41 | 20.20 | 20.22 | 644,499 | -0.23(-1.11%) |
Mar 18, 2015 | 20.09 | 20.50 | 19.98 | 20.45 | 584,520 | +0.33(+1.65%) |
Mar 17, 2015 | 20.12 | 20.39 | 20.12 | 20.12 | 755,154 | -0.05(-0.24%) |
Mar 16, 2015 | 20.07 | 20.30 | 19.80 | 20.16 | 1,276,591 | +0.11(+0.56%) |
Mar 13, 2015 | 19.70 | 20.09 | 19.61 | 20.05 | 1,273,697 | +0.28(+1.43%) |
Mar 12, 2015 | 19.96 | 20.08 | 19.53 | 19.77 | 1,649,879 | -0.02(-0.12%) |
Mar 11, 2015 | 19.98 | 20.05 | 19.49 | 19.79 | 1,189,827 | -0.27(-1.33%) |
Mar 10, 2015 | 20.32 | 20.43 | 20.04 | 20.06 | 1,080,356 | -0.43(-2.09%) |
Mar 09, 2015 | 20.40 | 20.62 | 20.27 | 20.49 | 1,165,658 | +0.11(+0.52%) |
Mar 06, 2015 | 20.29 | 20.54 | 20.20 | 20.38 | 1,775,571 | -0.01(-0.04%) |
Mar 05, 2015 | 20.30 | 20.62 | 20.28 | 20.39 | 1,137,387 | +0.01(+0.04%) |
Mar 04, 2015 | 20.04 | 20.42 | 19.97 | 20.38 | 892,286 | +0.31(+1.57%) |
Mar 03, 2015 | 19.91 | 20.09 | 19.68 | 20.07 | 1,162,150 | +0.21(+1.06%) |