Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.08 | 23.12 | 22.75 | 22.98 | 444,184 | -0.22(-0.93%) |
May 28, 2015 | 23.01 | 23.22 | 22.84 | 23.20 | 539,537 | +0.11(+0.47%) |
May 27, 2015 | 22.86 | 23.11 | 22.65 | 23.09 | 454,206 | +0.13(+0.55%) |
May 26, 2015 | 22.90 | 23.13 | 22.53 | 22.96 | 412,845 | +0.01(+0.03%) |
May 22, 2015 | 22.77 | 22.96 | 22.96 | 22.96 | 2,383,914 | +0.25(+1.08%) |
May 21, 2015 | 22.95 | 23.13 | 22.61 | 22.71 | 820,082 | -0.19(-0.84%) |
May 20, 2015 | 22.41 | 23.14 | 22.26 | 22.90 | 1,139,938 | +0.64(+2.87%) |
May 19, 2015 | 22.06 | 22.46 | 21.97 | 22.27 | 813,904 | -0.02(-0.08%) |
May 18, 2015 | 22.24 | 22.40 | 22.05 | 22.28 | 770,395 | +0.00(+0.00%) |
May 15, 2015 | 22.24 | 22.69 | 22.20 | 22.28 | 511,680 | +0.08(+0.38%) |
May 14, 2015 | 21.89 | 22.27 | 21.79 | 22.20 | 528,828 | +0.41(+1.87%) |
May 13, 2015 | 21.98 | 22.27 | 21.55 | 21.79 | 482,106 | +0.02(+0.08%) |
May 12, 2015 | 21.63 | 21.91 | 21.48 | 21.77 | 557,206 | +0.15(+0.69%) |
May 11, 2015 | 22.22 | 22.42 | 21.37 | 21.63 | 872,579 | +0.46(+2.18%) |
May 08, 2015 | 20.54 | 21.27 | 20.54 | 21.16 | 422,783 | +0.74(+3.60%) |
May 07, 2015 | 19.93 | 20.48 | 19.74 | 20.43 | 865,208 | +0.38(+1.88%) |
May 06, 2015 | 20.53 | 20.63 | 19.79 | 20.05 | 350,147 | -0.35(-1.70%) |
May 05, 2015 | 20.24 | 20.61 | 20.14 | 20.40 | 1,200,761 | +0.04(+0.21%) |
May 04, 2015 | 20.00 | 20.39 | 20.00 | 20.36 | 331,881 | +0.31(+1.55%) |
May 01, 2015 | 20.27 | 20.27 | 19.83 | 20.05 | 352,564 | -0.23(-1.12%) |
Apr 30, 2015 | 20.53 | 20.68 | 20.03 | 20.27 | 561,075 | -0.33(-1.60%) |
Apr 29, 2015 | 20.66 | 20.85 | 20.56 | 20.60 | 289,168 | -0.20(-0.98%) |
Apr 28, 2015 | 20.80 | 20.87 | 20.67 | 20.81 | 222,363 | +0.04(+0.20%) |
Apr 27, 2015 | 20.72 | 21.12 | 20.66 | 20.76 | 261,069 | +0.00(+0.00%) |
Apr 24, 2015 | 20.93 | 21.03 | 20.69 | 20.76 | 256,236 | -0.07(-0.34%) |
Apr 23, 2015 | 21.10 | 21.11 | 20.78 | 20.84 | 320,660 | -0.20(-0.94%) |
Apr 22, 2015 | 21.11 | 21.24 | 20.74 | 21.03 | 245,207 | -0.02(-0.09%) |
Apr 21, 2015 | 21.10 | 21.22 | 20.93 | 21.05 | 439,884 | -0.04(-0.17%) |
Apr 20, 2015 | 21.06 | 21.19 | 20.98 | 21.09 | 518,745 | +0.16(+0.74%) |
Apr 17, 2015 | 21.03 | 21.25 | 20.88 | 20.93 | 309,793 | -0.25(-1.17%) |
Apr 16, 2015 | 21.18 | 21.33 | 21.09 | 21.18 | 246,824 | -0.07(-0.32%) |
Apr 15, 2015 | 21.19 | 21.45 | 21.12 | 21.25 | 995,142 | +0.19(+0.88%) |
Apr 14, 2015 | 21.16 | 21.24 | 20.92 | 21.06 | 837,163 | -0.13(-0.59%) |
Apr 13, 2015 | 21.11 | 21.49 | 21.04 | 21.19 | 427,701 | +0.16(+0.77%) |
Apr 10, 2015 | 20.88 | 21.48 | 20.70 | 21.03 | 936,712 | +0.30(+1.44%) |
Apr 09, 2015 | 20.59 | 20.97 | 20.46 | 20.73 | 1,607,570 | +0.16(+0.76%) |
Apr 08, 2015 | 20.37 | 20.69 | 20.28 | 20.57 | 918,311 | +0.12(+0.58%) |
Apr 07, 2015 | 20.41 | 20.81 | 20.41 | 20.45 | 597,545 | -0.02(-0.12%) |
Apr 06, 2015 | 20.43 | 20.87 | 20.37 | 20.48 | 249,970 | -0.02(-0.12%) |
Apr 02, 2015 | 20.49 | 20.50 | 20.50 | 20.50 | 435,035 | +0.09(+0.44%) |
Apr 01, 2015 | 20.23 | 20.69 | 20.20 | 20.41 | 489,377 | +0.22(+1.07%) |
Mar 31, 2015 | 20.00 | 20.23 | 19.67 | 20.20 | 466,521 | +0.06(+0.30%) |
Mar 30, 2015 | 20.29 | 20.52 | 20.02 | 20.14 | 621,068 | -0.11(-0.56%) |
Mar 27, 2015 | 19.74 | 20.29 | 19.53 | 20.25 | 1,277,293 | +0.79(+4.06%) |
Mar 26, 2015 | 19.41 | 19.61 | 19.13 | 19.46 | 268,188 | -0.07(-0.34%) |
Mar 25, 2015 | 20.05 | 20.17 | 19.43 | 19.53 | 537,206 | -0.43(-2.16%) |
Mar 24, 2015 | 20.07 | 20.18 | 19.78 | 19.96 | 168,752 | -0.18(-0.89%) |
Mar 23, 2015 | 20.32 | 20.49 | 19.89 | 20.14 | 397,549 | -0.19(-0.94%) |
Mar 20, 2015 | 20.02 | 20.44 | 19.74 | 20.33 | 951,225 | +0.48(+2.44%) |
Mar 19, 2015 | 20.20 | 20.32 | 19.61 | 19.84 | 408,210 | -0.46(-2.27%) |
Mar 18, 2015 | 19.89 | 20.56 | 19.47 | 20.30 | 454,000 | +0.31(+1.56%) |
Mar 17, 2015 | 19.69 | 20.20 | 19.69 | 19.99 | 382,640 | +0.36(+1.83%) |
Mar 16, 2015 | 19.62 | 19.80 | 19.23 | 19.63 | 316,662 | +0.36(+1.86%) |
Mar 13, 2015 | 19.90 | 20.14 | 19.10 | 19.28 | 834,886 | -0.58(-2.92%) |
Mar 12, 2015 | 19.54 | 19.94 | 19.45 | 19.86 | 289,143 | +0.46(+2.37%) |
Mar 11, 2015 | 19.49 | 19.60 | 19.29 | 19.40 | 322,006 | -0.04(-0.22%) |
Mar 10, 2015 | 19.55 | 19.67 | 19.28 | 19.44 | 631,585 | -0.17(-0.88%) |
Mar 09, 2015 | 19.72 | 20.09 | 19.59 | 19.61 | 529,866 | -0.13(-0.67%) |
Mar 06, 2015 | 19.81 | 20.25 | 19.50 | 19.74 | 613,399 | -0.23(-1.17%) |
Mar 05, 2015 | 19.57 | 20.27 | 19.43 | 19.98 | 710,397 | +0.47(+2.42%) |
Mar 04, 2015 | 19.46 | 19.50 | 19.29 | 19.50 | 743,462 | +0.01(+0.03%) |
Mar 03, 2015 | 19.36 | 19.72 | 19.36 | 19.50 | 984,319 | +0.02(+0.12%) |