Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.65 | 22.85 | 22.20 | 22.63 | 182,173 | -0.10(-0.44%) |
May 28, 2015 | 23.01 | 23.28 | 22.64 | 22.73 | 162,318 | -0.27(-1.17%) |
May 27, 2015 | 22.90 | 23.27 | 22.78 | 23.00 | 229,395 | +0.20(+0.88%) |
May 26, 2015 | 22.63 | 23.05 | 22.46 | 22.80 | 170,277 | +0.10(+0.44%) |
May 22, 2015 | 22.97 | 22.70 | 22.70 | 22.70 | 103,000 | -0.26(-1.13%) |
May 21, 2015 | 22.77 | 23.24 | 22.55 | 22.96 | 219,699 | +0.11(+0.48%) |
May 20, 2015 | 23.16 | 23.16 | 22.79 | 22.85 | 137,418 | -0.22(-0.95%) |
May 19, 2015 | 22.23 | 23.30 | 22.23 | 23.07 | 238,263 | +0.72(+3.22%) |
May 18, 2015 | 21.81 | 22.47 | 21.81 | 22.35 | 163,815 | +0.43(+1.96%) |
May 15, 2015 | 21.49 | 21.99 | 21.04 | 21.92 | 106,161 | +0.45(+2.10%) |
May 14, 2015 | 21.09 | 21.61 | 20.91 | 21.47 | 169,443 | +0.57(+2.73%) |
May 13, 2015 | 20.91 | 21.11 | 20.63 | 20.90 | 156,811 | -0.03(-0.14%) |
May 12, 2015 | 21.49 | 21.49 | 20.75 | 20.93 | 225,322 | -0.70(-3.24%) |
May 11, 2015 | 21.83 | 21.96 | 21.56 | 21.63 | 214,225 | -0.16(-0.73%) |
May 08, 2015 | 22.60 | 22.73 | 19.78 | 21.79 | 205,594 | +0.26(+1.21%) |
May 07, 2015 | 21.23 | 21.97 | 21.23 | 21.53 | 151,959 | +0.23(+1.08%) |
May 06, 2015 | 21.56 | 21.63 | 20.67 | 21.30 | 152,984 | -0.14(-0.65%) |
May 05, 2015 | 21.60 | 21.90 | 21.08 | 21.44 | 253,307 | -0.19(-0.88%) |
May 04, 2015 | 22.15 | 22.40 | 21.61 | 21.63 | 207,361 | -0.55(-2.48%) |
May 01, 2015 | 21.65 | 22.36 | 21.53 | 22.18 | 457,442 | +0.53(+2.45%) |
Apr 30, 2015 | 22.17 | 22.17 | 21.25 | 21.65 | 245,977 | -0.59(-2.65%) |
Apr 29, 2015 | 23.04 | 23.23 | 22.22 | 22.24 | 149,510 | -0.84(-3.64%) |
Apr 28, 2015 | 22.65 | 23.10 | 22.30 | 23.08 | 101,955 | +0.41(+1.81%) |
Apr 27, 2015 | 23.10 | 23.54 | 22.52 | 22.67 | 207,112 | -0.33(-1.43%) |
Apr 24, 2015 | 22.33 | 23.07 | 22.13 | 23.00 | 182,406 | +0.60(+2.68%) |
Apr 23, 2015 | 23.11 | 23.17 | 21.78 | 22.40 | 257,868 | -0.83(-3.57%) |
Apr 22, 2015 | 23.73 | 23.73 | 23.00 | 23.23 | 127,227 | -0.55(-2.31%) |
Apr 21, 2015 | 23.63 | 23.80 | 23.28 | 23.78 | 148,273 | +0.20(+0.85%) |
Apr 20, 2015 | 23.91 | 23.91 | 22.94 | 23.58 | 208,846 | -0.22(-0.92%) |
Apr 17, 2015 | 23.80 | 23.86 | 23.17 | 23.80 | 173,180 | -0.22(-0.92%) |
Apr 16, 2015 | 24.75 | 24.75 | 23.81 | 24.02 | 310,369 | -0.73(-2.95%) |
Apr 15, 2015 | 24.83 | 25.14 | 24.50 | 24.75 | 455,691 | -0.03(-0.12%) |
Apr 14, 2015 | 24.39 | 24.78 | 24.10 | 24.78 | 257,438 | +0.34(+1.39%) |
Apr 13, 2015 | 24.44 | 24.68 | 24.06 | 24.44 | 108,877 | -0.03(-0.12%) |
Apr 10, 2015 | 24.50 | 24.60 | 24.02 | 24.47 | 205,411 | +0.01(+0.04%) |
Apr 09, 2015 | 25.09 | 25.15 | 24.06 | 24.46 | 172,222 | -0.45(-1.81%) |
Apr 08, 2015 | 24.71 | 25.04 | 24.56 | 24.91 | 159,112 | +0.25(+1.01%) |
Apr 07, 2015 | 25.33 | 25.33 | 24.60 | 24.66 | 305,590 | -0.72(-2.84%) |
Apr 06, 2015 | 25.93 | 26.35 | 25.23 | 25.38 | 321,688 | -0.74(-2.83%) |
Apr 02, 2015 | 25.62 | 26.12 | 26.12 | 26.12 | 443,100 | +0.62(+2.43%) |
Apr 01, 2015 | 25.73 | 25.84 | 24.84 | 25.50 | 334,313 | -0.32(-1.24%) |
Mar 31, 2015 | 25.41 | 26.21 | 25.27 | 25.82 | 368,053 | +0.20(+0.78%) |
Mar 30, 2015 | 24.63 | 25.65 | 24.63 | 25.62 | 365,535 | +1.07(+4.36%) |
Mar 27, 2015 | 23.98 | 24.56 | 23.93 | 24.55 | 186,650 | +0.56(+2.33%) |
Mar 26, 2015 | 24.00 | 24.36 | 23.70 | 23.99 | 500,550 | -0.01(-0.04%) |
Mar 25, 2015 | 24.23 | 24.46 | 23.75 | 24.00 | 254,051 | -0.27(-1.11%) |
Mar 24, 2015 | 23.54 | 24.46 | 23.35 | 24.27 | 244,897 | +0.72(+3.06%) |
Mar 23, 2015 | 23.47 | 23.83 | 23.30 | 23.55 | 188,399 | +0.08(+0.34%) |
Mar 20, 2015 | 22.82 | 23.49 | 22.64 | 23.47 | 714,761 | +0.83(+3.67%) |
Mar 19, 2015 | 22.45 | 22.97 | 22.45 | 22.64 | 508,230 | +0.35(+1.57%) |
Mar 18, 2015 | 22.11 | 22.63 | 21.76 | 22.29 | 520,774 | +0.18(+0.81%) |
Mar 17, 2015 | 22.23 | 22.37 | 21.98 | 22.11 | 230,431 | -0.16(-0.72%) |
Mar 16, 2015 | 22.80 | 22.97 | 22.13 | 22.27 | 221,714 | -0.40(-1.76%) |
Mar 13, 2015 | 22.85 | 22.99 | 22.36 | 22.67 | 172,652 | -0.16(-0.70%) |
Mar 12, 2015 | 22.02 | 23.01 | 22.02 | 22.83 | 539,600 | +0.94(+4.29%) |
Mar 11, 2015 | 22.01 | 22.15 | 21.84 | 21.89 | 691,399 | -0.10(-0.45%) |
Mar 10, 2015 | 21.90 | 22.12 | 21.56 | 21.99 | 220,025 | -0.11(-0.50%) |
Mar 09, 2015 | 22.62 | 22.73 | 22.00 | 22.10 | 284,400 | -0.55(-2.43%) |
Mar 06, 2015 | 22.40 | 22.73 | 22.23 | 22.65 | 329,480 | +0.05(+0.22%) |
Mar 05, 2015 | 22.84 | 22.84 | 22.30 | 22.60 | 125,653 | -0.14(-0.62%) |
Mar 04, 2015 | 22.14 | 22.91 | 22.18 | 22.74 | 407,013 | +0.56(+2.52%) |
Mar 03, 2015 | 22.62 | 22.75 | 22.07 | 22.18 | 302,746 | -0.72(-3.14%) |