Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.69 | 23.33 | 21.05 | 21.42 | 20,852 | -1.17(-5.18%) |
May 28, 2015 | 22.79 | 22.79 | 22.41 | 22.59 | 7,363 | -0.10(-0.43%) |
May 27, 2015 | 22.75 | 22.78 | 22.56 | 22.68 | 9,895 | +0.15(+0.67%) |
May 26, 2015 | 23.47 | 23.59 | 22.49 | 22.53 | 19,930 | -1.60(-6.63%) |
May 22, 2015 | 24.10 | 24.13 | 24.13 | 24.13 | 16,229 | +0.14(+0.60%) |
May 21, 2015 | 23.88 | 23.99 | 23.55 | 23.99 | 9,152 | +0.11(+0.45%) |
May 20, 2015 | 22.46 | 23.88 | 22.46 | 23.88 | 13,242 | +1.31(+5.82%) |
May 19, 2015 | 22.51 | 22.59 | 22.24 | 22.57 | 68,511 | +0.04(+0.16%) |
May 18, 2015 | 22.70 | 22.83 | 22.53 | 22.53 | 15,304 | -0.33(-1.45%) |
May 15, 2015 | 23.71 | 23.71 | 22.84 | 22.86 | 13,894 | -0.94(-3.94%) |
May 14, 2015 | 23.50 | 24.08 | 23.50 | 23.80 | 11,725 | +0.13(+0.53%) |
May 13, 2015 | 24.33 | 24.43 | 23.38 | 23.68 | 10,808 | -0.71(-2.93%) |
May 12, 2015 | 24.27 | 25.38 | 23.95 | 24.39 | 15,395 | -0.39(-1.59%) |
May 11, 2015 | 24.49 | 27.40 | 24.30 | 24.78 | 10,726 | +0.46(+1.91%) |
May 08, 2015 | 25.46 | 25.46 | 22.95 | 24.32 | 20,245 | -1.56(-6.04%) |
May 07, 2015 | 25.94 | 26.27 | 25.69 | 25.88 | 24,998 | -0.29(-1.13%) |
May 06, 2015 | 26.35 | 26.35 | 25.90 | 26.18 | 14,423 | -0.04(-0.14%) |
May 05, 2015 | 26.95 | 27.29 | 25.95 | 26.21 | 12,668 | -0.59(-2.20%) |
May 04, 2015 | 27.87 | 28.15 | 26.60 | 26.80 | 10,738 | -0.87(-3.13%) |
May 01, 2015 | 28.26 | 28.26 | 27.62 | 27.67 | 9,746 | -0.47(-1.68%) |
Apr 30, 2015 | 28.53 | 28.73 | 28.14 | 28.14 | 11,843 | -0.59(-2.05%) |
Apr 29, 2015 | 28.68 | 29.17 | 28.68 | 28.73 | 8,787 | -0.11(-0.37%) |
Apr 28, 2015 | 28.46 | 29.11 | 28.46 | 28.84 | 17,908 | +0.27(+0.94%) |
Apr 27, 2015 | 28.55 | 28.88 | 27.64 | 28.57 | 34,603 | -0.01(-0.03%) |
Apr 24, 2015 | 28.82 | 28.96 | 28.46 | 28.58 | 19,552 | -0.38(-1.30%) |
Apr 23, 2015 | 28.90 | 28.96 | 28.58 | 28.96 | 9,090 | +0.19(+0.65%) |
Apr 22, 2015 | 28.60 | 28.99 | 28.57 | 28.77 | 6,231 | -0.17(-0.59%) |
Apr 21, 2015 | 28.87 | 29.00 | 28.73 | 28.94 | 5,738 | +0.06(+0.22%) |
Apr 20, 2015 | 28.46 | 28.88 | 28.46 | 28.88 | 16,004 | +0.47(+1.67%) |
Apr 17, 2015 | 30.39 | 30.61 | 28.06 | 28.40 | 92,237 | -2.28(-7.43%) |
Apr 16, 2015 | 31.17 | 31.48 | 30.54 | 30.68 | 20,131 | -0.46(-1.49%) |
Apr 15, 2015 | 30.75 | 31.27 | 30.75 | 31.14 | 21,591 | +0.38(+1.22%) |
Apr 14, 2015 | 30.29 | 31.15 | 30.29 | 30.77 | 15,881 | +0.53(+1.76%) |
Apr 13, 2015 | 30.45 | 30.92 | 30.14 | 30.24 | 16,984 | -0.25(-0.82%) |
Apr 10, 2015 | 30.84 | 30.97 | 30.47 | 30.49 | 12,042 | -0.12(-0.41%) |
Apr 09, 2015 | 30.31 | 30.80 | 30.13 | 30.61 | 9,189 | +0.09(+0.29%) |
Apr 08, 2015 | 30.78 | 30.92 | 30.31 | 30.52 | 8,510 | -0.02(-0.06%) |
Apr 07, 2015 | 30.46 | 30.84 | 30.46 | 30.54 | 6,378 | -0.01(-0.03%) |
Apr 06, 2015 | 30.49 | 30.78 | 29.40 | 30.55 | 25,970 | -0.35(-1.13%) |
Apr 02, 2015 | 29.98 | 30.90 | 30.90 | 30.90 | 22,323 | +0.60(+1.97%) |
Apr 01, 2015 | 29.61 | 30.31 | 28.29 | 30.30 | 14,359 | +0.78(+2.66%) |
Mar 31, 2015 | 29.40 | 29.75 | 29.23 | 29.52 | 10,785 | +0.56(+1.94%) |
Mar 30, 2015 | 29.92 | 29.92 | 28.21 | 28.95 | 30,490 | -0.94(-3.13%) |
Mar 27, 2015 | 28.93 | 29.92 | 28.93 | 29.89 | 10,310 | +0.97(+3.36%) |
Mar 26, 2015 | 27.94 | 29.07 | 27.92 | 28.92 | 9,002 | +1.02(+3.64%) |
Mar 25, 2015 | 27.65 | 28.33 | 27.54 | 27.90 | 32,760 | -0.09(-0.32%) |
Mar 24, 2015 | 27.57 | 28.08 | 27.45 | 27.99 | 15,009 | +0.53(+1.92%) |
Mar 23, 2015 | 27.93 | 28.24 | 27.03 | 27.47 | 17,491 | -0.63(-2.25%) |
Mar 20, 2015 | 28.24 | 28.88 | 27.93 | 28.10 | 21,293 | -0.12(-0.41%) |
Mar 19, 2015 | 28.42 | 28.42 | 27.91 | 28.21 | 6,674 | -0.31(-1.09%) |
Mar 18, 2015 | 28.48 | 28.58 | 28.21 | 28.53 | 3,854 | -0.20(-0.68%) |
Mar 17, 2015 | 28.00 | 28.84 | 28.00 | 28.72 | 2,676 | +0.62(+2.19%) |
Mar 16, 2015 | 29.15 | 29.69 | 28.02 | 28.11 | 43,113 | -1.06(-3.64%) |
Mar 13, 2015 | 29.30 | 29.44 | 28.61 | 29.17 | 8,662 | -0.04(-0.12%) |
Mar 12, 2015 | 28.45 | 29.24 | 28.45 | 29.20 | 9,865 | +1.19(+4.26%) |
Mar 11, 2015 | 27.91 | 28.22 | 27.80 | 28.01 | 12,080 | +0.60(+2.18%) |
Mar 10, 2015 | 27.97 | 28.37 | 27.40 | 27.41 | 8,540 | -1.14(-4.00%) |
Mar 09, 2015 | 27.46 | 28.69 | 27.04 | 28.55 | 15,579 | +1.42(+5.22%) |
Mar 06, 2015 | 28.24 | 28.62 | 27.13 | 27.14 | 14,780 | -1.41(-4.93%) |
Mar 05, 2015 | 30.29 | 30.31 | 28.49 | 28.54 | 48,981 | -1.36(-4.56%) |
Mar 04, 2015 | 29.63 | 30.24 | 29.20 | 29.91 | 22,131 | +0.29(+0.99%) |
Mar 03, 2015 | 30.05 | 30.19 | 29.30 | 29.61 | 11,326 | -0.44(-1.45%) |