Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.20 | 21.20 | 20.87 | 21.00 | 13,580 | -0.38(-1.75%) |
May 28, 2015 | 21.27 | 21.47 | 21.21 | 21.38 | 9,911 | +0.09(+0.40%) |
May 27, 2015 | 21.27 | 21.34 | 21.10 | 21.29 | 18,441 | +0.02(+0.12%) |
May 26, 2015 | 21.34 | 21.36 | 21.19 | 21.27 | 10,380 | -0.71(-3.25%) |
May 22, 2015 | 21.98 | 21.98 | 21.98 | 0 | -0.23(-1.04%) | |
May 21, 2015 | 22.18 | 22.23 | 22.13 | 22.21 | 12,996 | -0.01(-0.05%) |
May 20, 2015 | 22.06 | 22.28 | 22.05 | 22.22 | 61,973 | +0.18(+0.82%) |
May 19, 2015 | 21.96 | 22.06 | 21.91 | 22.04 | 20,953 | -0.15(-0.68%) |
May 18, 2015 | 22.25 | 22.26 | 22.03 | 22.19 | 46,882 | -0.55(-2.42%) |
May 15, 2015 | 22.50 | 22.74 | 22.50 | 22.74 | 29,370 | +0.19(+0.84%) |
May 14, 2015 | 22.28 | 22.55 | 22.28 | 22.55 | 13,137 | +0.28(+1.26%) |
May 13, 2015 | 22.26 | 22.30 | 22.13 | 22.27 | 66,827 | +0.51(+2.34%) |
May 12, 2015 | 21.72 | 21.83 | 21.70 | 21.76 | 43,973 | -0.14(-0.64%) |
May 11, 2015 | 21.89 | 21.91 | 21.78 | 21.90 | 22,569 | -0.30(-1.35%) |
May 08, 2015 | 22.23 | 22.23 | 22.09 | 22.20 | 8,875 | +0.28(+1.28%) |
May 07, 2015 | 21.93 | 21.95 | 21.80 | 21.92 | 16,943 | +0.28(+1.29%) |
May 06, 2015 | 21.77 | 21.77 | 21.54 | 21.64 | 13,399 | +0.18(+0.84%) |
May 05, 2015 | 21.63 | 21.70 | 21.40 | 21.46 | 8,307 | -0.54(-2.45%) |
May 04, 2015 | 21.89 | 22.02 | 21.89 | 22.00 | 13,392 | +0.39(+1.80%) |
May 01, 2015 | 21.60 | 21.61 | 21.49 | 21.61 | 15,260 | +0.19(+0.89%) |
Apr 30, 2015 | 21.41 | 21.59 | 21.41 | 21.42 | 13,323 | -0.23(-1.06%) |
Apr 29, 2015 | 21.69 | 21.83 | 21.57 | 21.65 | 25,103 | -0.43(-1.93%) |
Apr 28, 2015 | 22.11 | 22.11 | 22.00 | 22.07 | 20,986 | -0.17(-0.75%) |
Apr 27, 2015 | 22.20 | 22.31 | 22.17 | 22.24 | 10,885 | -0.17(-0.75%) |
Apr 24, 2015 | 22.20 | 22.45 | 22.15 | 22.41 | 10,999 | +0.71(+3.27%) |
Apr 23, 2015 | 21.50 | 21.83 | 21.49 | 21.70 | 13,175 | -0.42(-1.90%) |
Apr 22, 2015 | 22.17 | 22.17 | 21.75 | 22.12 | 13,876 | -1.17(-5.02%) |
Apr 21, 2015 | 23.28 | 23.44 | 23.27 | 23.29 | 6,790 | +0.62(+2.73%) |
Apr 20, 2015 | 22.68 | 22.74 | 22.55 | 22.67 | 13,021 | -0.08(-0.35%) |
Apr 17, 2015 | 22.58 | 22.81 | 22.58 | 22.75 | 37,993 | -0.11(-0.48%) |
Apr 16, 2015 | 22.92 | 22.94 | 22.73 | 22.86 | 20,410 | -0.17(-0.74%) |
Apr 15, 2015 | 22.86 | 23.03 | 22.79 | 23.03 | 13,560 | -0.03(-0.13%) |
Apr 14, 2015 | 23.20 | 23.20 | 23.06 | 23.06 | 15,104 | +0.25(+1.10%) |
Apr 13, 2015 | 23.05 | 23.05 | 22.75 | 22.81 | 12,699 | -0.22(-0.96%) |
Apr 10, 2015 | 22.96 | 23.06 | 22.90 | 23.03 | 7,809 | +0.15(+0.66%) |
Apr 09, 2015 | 22.90 | 22.90 | 22.67 | 22.88 | 24,744 | -0.12(-0.52%) |
Apr 08, 2015 | 23.06 | 23.15 | 22.86 | 23.00 | 16,827 | +0.00(+0.00%) |
Apr 07, 2015 | 22.85 | 23.09 | 22.85 | 23.00 | 22,750 | -0.12(-0.52%) |
Apr 06, 2015 | 23.01 | 23.20 | 22.83 | 23.12 | 24,343 | +0.38(+1.67%) |
Apr 02, 2015 | 22.74 | 22.74 | 22.74 | 0 | +0.77(+3.50%) | |
Apr 01, 2015 | 22.12 | 22.12 | 21.84 | 21.97 | 18,050 | -0.12(-0.54%) |
Mar 31, 2015 | 22.19 | 22.23 | 22.05 | 22.09 | 20,731 | -0.77(-3.37%) |
Mar 30, 2015 | 22.67 | 22.88 | 22.67 | 22.86 | 16,292 | +0.19(+0.84%) |
Mar 27, 2015 | 22.68 | 22.74 | 22.52 | 22.67 | 15,291 | -0.24(-1.05%) |
Mar 26, 2015 | 22.89 | 22.94 | 22.85 | 22.91 | 7,716 | -0.29(-1.25%) |
Mar 25, 2015 | 23.20 | 23.29 | 23.15 | 23.20 | 13,469 | -0.01(-0.04%) |
Mar 24, 2015 | 23.01 | 23.25 | 22.96 | 23.21 | 28,711 | +0.14(+0.61%) |
Mar 23, 2015 | 22.91 | 23.11 | 22.78 | 23.07 | 17,138 | +0.15(+0.65%) |
Mar 20, 2015 | 22.67 | 23.02 | 22.67 | 22.92 | 17,068 | +0.57(+2.55%) |
Mar 19, 2015 | 22.31 | 22.36 | 22.23 | 22.35 | 13,957 | -0.49(-2.15%) |
Mar 18, 2015 | 22.05 | 22.87 | 22.02 | 22.84 | 19,869 | +0.88(+3.98%) |
Mar 17, 2015 | 21.73 | 21.99 | 21.73 | 21.96 | 30,888 | +0.52(+2.40%) |
Mar 16, 2015 | 21.46 | 21.54 | 21.34 | 21.45 | 15,040 | +0.21(+0.99%) |
Mar 13, 2015 | 21.26 | 21.26 | 21.15 | 21.24 | 10,990 | -0.28(-1.30%) |
Mar 12, 2015 | 21.46 | 21.52 | 21.38 | 21.52 | 13,460 | +0.20(+0.91%) |
Mar 11, 2015 | 21.37 | 21.43 | 21.26 | 21.32 | 18,946 | +0.02(+0.12%) |
Mar 10, 2015 | 21.47 | 21.48 | 21.25 | 21.30 | 15,497 | -0.51(-2.34%) |
Mar 09, 2015 | 21.96 | 21.96 | 21.61 | 21.81 | 14,305 | -0.10(-0.46%) |
Mar 06, 2015 | 22.01 | 22.12 | 21.84 | 21.91 | 17,871 | -0.38(-1.68%) |
Mar 05, 2015 | 22.29 | 22.43 | 22.18 | 22.29 | 17,518 | +0.07(+0.34%) |
Mar 04, 2015 | 22.79 | 22.03 | 22.21 | 26,685 | -0.58(-2.54%) | |
Mar 03, 2015 | 23.20 | 23.28 | 22.75 | 22.79 | 49,815 | -0.45(-1.94%) |