Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.14 | 23.06 | 21.08 | 22.72 | 234,918 | -1.34(-5.57%) |
May 28, 2015 | 23.56 | 24.29 | 23.28 | 24.06 | 41,235 | +0.46(+1.93%) |
May 27, 2015 | 23.08 | 23.70 | 22.83 | 23.61 | 41,617 | +0.46(+1.97%) |
May 26, 2015 | 23.63 | 23.74 | 23.08 | 23.15 | 57,902 | -0.66(-2.76%) |
May 22, 2015 | 24.42 | 23.80 | 23.80 | 23.80 | 74,893 | -1.18(-4.72%) |
May 21, 2015 | 25.18 | 25.57 | 24.87 | 24.98 | 71,764 | -0.28(-1.09%) |
May 20, 2015 | 24.34 | 25.38 | 23.96 | 25.26 | 97,676 | +0.87(+3.55%) |
May 19, 2015 | 23.97 | 24.72 | 23.97 | 24.39 | 49,103 | +0.36(+1.50%) |
May 18, 2015 | 23.95 | 24.13 | 23.67 | 24.03 | 60,798 | -0.07(-0.28%) |
May 15, 2015 | 24.01 | 24.15 | 23.70 | 24.10 | 31,597 | -0.06(-0.24%) |
May 14, 2015 | 24.36 | 24.36 | 23.82 | 24.16 | 44,173 | +0.10(+0.40%) |
May 13, 2015 | 23.50 | 24.11 | 23.50 | 24.06 | 23,831 | +0.71(+3.05%) |
May 12, 2015 | 23.51 | 23.55 | 22.99 | 23.35 | 37,466 | -0.33(-1.40%) |
May 11, 2015 | 23.58 | 23.94 | 23.26 | 23.68 | 50,115 | -0.03(-0.12%) |
May 08, 2015 | 24.35 | 24.38 | 23.63 | 23.71 | 16,079 | -0.40(-1.66%) |
May 07, 2015 | 24.22 | 24.39 | 23.96 | 24.11 | 36,367 | +0.24(+1.00%) |
May 06, 2015 | 23.80 | 23.93 | 23.52 | 23.87 | 58,492 | +0.16(+0.68%) |
May 05, 2015 | 22.93 | 23.71 | 22.77 | 23.71 | 70,378 | +0.70(+3.06%) |
May 04, 2015 | 23.28 | 23.45 | 22.91 | 23.01 | 21,752 | -0.29(-1.27%) |
May 01, 2015 | 23.24 | 23.54 | 22.95 | 23.30 | 34,860 | +0.12(+0.53%) |
Apr 30, 2015 | 23.74 | 23.74 | 22.85 | 23.18 | 72,966 | -0.66(-2.75%) |
Apr 29, 2015 | 23.62 | 24.10 | 23.53 | 23.83 | 66,891 | +0.01(+0.04%) |
Apr 28, 2015 | 23.79 | 23.97 | 23.66 | 23.82 | 83,404 | -0.08(-0.32%) |
Apr 27, 2015 | 24.50 | 24.50 | 23.31 | 23.90 | 65,205 | -0.44(-1.83%) |
Apr 24, 2015 | 24.51 | 24.64 | 24.16 | 24.34 | 52,318 | -0.08(-0.31%) |
Apr 23, 2015 | 24.34 | 24.47 | 23.91 | 24.42 | 28,931 | +0.14(+0.59%) |
Apr 22, 2015 | 24.17 | 24.38 | 23.80 | 24.28 | 26,149 | +0.02(+0.08%) |
Apr 21, 2015 | 24.50 | 24.59 | 24.16 | 24.26 | 16,567 | +0.05(+0.20%) |
Apr 20, 2015 | 24.18 | 24.32 | 23.75 | 24.21 | 25,497 | +0.17(+0.71%) |
Apr 17, 2015 | 23.93 | 24.16 | 23.57 | 24.04 | 81,747 | -0.09(-0.35%) |
Apr 16, 2015 | 24.09 | 24.35 | 23.72 | 24.13 | 64,110 | -0.09(-0.39%) |
Apr 15, 2015 | 24.00 | 24.42 | 23.42 | 24.22 | 77,172 | +0.28(+1.15%) |
Apr 14, 2015 | 24.07 | 24.32 | 23.42 | 23.95 | 100,587 | -0.02(-0.08%) |
Apr 13, 2015 | 24.09 | 24.29 | 23.25 | 23.97 | 165,282 | -0.56(-2.28%) |
Apr 10, 2015 | 24.43 | 24.55 | 24.35 | 24.53 | 60,335 | +0.27(+1.13%) |
Apr 09, 2015 | 24.25 | 24.55 | 23.91 | 24.25 | 51,406 | -0.08(-0.31%) |
Apr 08, 2015 | 23.78 | 24.53 | 23.78 | 24.33 | 95,912 | +0.47(+1.99%) |
Apr 07, 2015 | 23.70 | 24.05 | 23.65 | 23.85 | 92,015 | +0.10(+0.44%) |
Apr 06, 2015 | 23.18 | 24.17 | 22.81 | 23.75 | 88,696 | +0.39(+1.66%) |
Apr 02, 2015 | 22.92 | 23.36 | 23.36 | 23.36 | 56,644 | +0.36(+1.57%) |
Apr 01, 2015 | 22.77 | 23.00 | 22.39 | 23.00 | 45,362 | +0.06(+0.25%) |
Mar 31, 2015 | 22.19 | 23.02 | 22.11 | 22.94 | 102,093 | +0.59(+2.63%) |
Mar 30, 2015 | 22.70 | 22.99 | 22.10 | 22.35 | 75,180 | -0.31(-1.38%) |
Mar 27, 2015 | 22.58 | 22.90 | 22.37 | 22.67 | 48,952 | -0.01(-0.04%) |
Mar 26, 2015 | 22.44 | 23.04 | 22.09 | 22.68 | 70,847 | +0.07(+0.29%) |
Mar 25, 2015 | 23.30 | 23.54 | 22.59 | 22.61 | 79,029 | -0.75(-3.21%) |
Mar 24, 2015 | 23.41 | 23.72 | 23.31 | 23.36 | 64,507 | -0.18(-0.77%) |
Mar 23, 2015 | 23.55 | 23.70 | 23.34 | 23.54 | 78,957 | -0.07(-0.28%) |
Mar 20, 2015 | 23.85 | 23.87 | 23.58 | 23.61 | 134,694 | -0.09(-0.36%) |
Mar 19, 2015 | 23.64 | 23.83 | 23.47 | 23.69 | 102,465 | -0.04(-0.16%) |
Mar 18, 2015 | 23.97 | 24.04 | 23.61 | 23.73 | 125,585 | -0.24(-0.99%) |
Mar 17, 2015 | 23.28 | 24.39 | 23.12 | 23.97 | 150,451 | +0.66(+2.85%) |
Mar 16, 2015 | 24.05 | 24.62 | 23.10 | 23.30 | 165,792 | -0.27(-1.17%) |
Mar 13, 2015 | 21.71 | 23.94 | 21.32 | 23.58 | 280,644 | +3.20(+15.73%) |
Mar 12, 2015 | 20.45 | 20.56 | 19.94 | 20.37 | 110,268 | +0.17(+0.84%) |
Mar 11, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 75,854 | -0.07(-0.33%) |
Mar 10, 2015 | 20.30 | 20.55 | 20.23 | 20.27 | 34,868 | -0.31(-1.52%) |
Mar 09, 2015 | 20.48 | 20.59 | 20.48 | 20.58 | 53,784 | +0.08(+0.37%) |
Mar 06, 2015 | 20.38 | 20.56 | 20.27 | 20.51 | 41,705 | -0.04(-0.18%) |
Mar 05, 2015 | 20.14 | 21.42 | 20.13 | 20.54 | 46,353 | +0.40(+1.98%) |
Mar 04, 2015 | 20.17 | 20.39 | 19.74 | 20.15 | 91,553 | -0.16(-0.79%) |
Mar 03, 2015 | 20.52 | 21.41 | 20.25 | 20.31 | 118,775 | -0.22(-1.06%) |