Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.80 | 20.80 | 20.06 | 20.54 | 181,513 | -0.25(-1.20%) |
May 28, 2015 | 19.77 | 20.95 | 19.70 | 20.79 | 137,066 | +1.02(+5.16%) |
May 27, 2015 | 19.90 | 20.14 | 19.63 | 19.77 | 167,470 | -0.02(-0.10%) |
May 26, 2015 | 19.75 | 20.09 | 19.55 | 19.79 | 164,801 | -0.01(-0.05%) |
May 22, 2015 | 20.00 | 19.80 | 19.80 | 19.80 | 53,300 | -0.26(-1.30%) |
May 21, 2015 | 19.78 | 20.24 | 19.75 | 20.06 | 82,933 | +0.23(+1.16%) |
May 20, 2015 | 19.86 | 20.26 | 19.60 | 19.83 | 89,881 | +0.03(+0.15%) |
May 19, 2015 | 20.31 | 20.39 | 19.60 | 19.80 | 93,751 | -0.45(-2.22%) |
May 18, 2015 | 19.75 | 20.37 | 19.75 | 20.25 | 122,791 | +0.48(+2.43%) |
May 15, 2015 | 19.75 | 20.01 | 19.71 | 19.77 | 51,286 | -0.07(-0.35%) |
May 14, 2015 | 20.09 | 20.14 | 19.29 | 19.84 | 151,027 | -0.18(-0.90%) |
May 13, 2015 | 20.08 | 20.45 | 19.94 | 20.02 | 89,185 | +0.01(+0.05%) |
May 12, 2015 | 19.86 | 20.11 | 19.46 | 20.01 | 125,923 | +0.11(+0.55%) |
May 11, 2015 | 19.53 | 20.12 | 19.42 | 19.90 | 129,039 | +0.40(+2.05%) |
May 08, 2015 | 19.36 | 19.56 | 18.90 | 19.50 | 224,263 | +0.47(+2.47%) |
May 07, 2015 | 19.04 | 19.20 | 18.80 | 19.03 | 191,716 | +0.02(+0.11%) |
May 06, 2015 | 18.73 | 19.36 | 18.05 | 19.01 | 275,308 | +0.35(+1.88%) |
May 05, 2015 | 18.91 | 19.20 | 18.21 | 18.66 | 320,390 | +0.21(+1.14%) |
May 04, 2015 | 21.06 | 21.88 | 17.81 | 18.45 | 439,240 | -2.40(-11.51%) |
May 01, 2015 | 20.60 | 20.93 | 20.22 | 20.85 | 109,750 | +0.15(+0.72%) |
Apr 30, 2015 | 21.11 | 21.18 | 20.59 | 20.70 | 72,998 | -0.61(-2.86%) |
Apr 29, 2015 | 21.64 | 21.83 | 20.93 | 21.31 | 67,790 | -0.44(-2.02%) |
Apr 28, 2015 | 21.53 | 21.96 | 21.30 | 21.75 | 37,456 | +0.30(+1.40%) |
Apr 27, 2015 | 21.77 | 22.14 | 21.32 | 21.45 | 69,551 | -0.18(-0.83%) |
Apr 24, 2015 | 21.96 | 22.21 | 21.61 | 21.63 | 91,702 | -0.27(-1.23%) |
Apr 23, 2015 | 22.00 | 22.06 | 21.54 | 21.90 | 35,245 | -0.25(-1.13%) |
Apr 22, 2015 | 22.49 | 22.69 | 22.10 | 22.15 | 46,538 | -0.25(-1.12%) |
Apr 21, 2015 | 22.61 | 22.69 | 21.97 | 22.40 | 91,039 | -0.05(-0.22%) |
Apr 20, 2015 | 22.17 | 22.72 | 22.03 | 22.45 | 76,392 | +0.47(+2.14%) |
Apr 17, 2015 | 22.27 | 22.53 | 21.32 | 21.98 | 151,456 | -0.47(-2.09%) |
Apr 16, 2015 | 21.88 | 23.30 | 21.53 | 22.45 | 268,708 | +1.03(+4.81%) |
Apr 15, 2015 | 21.08 | 21.76 | 21.06 | 21.42 | 73,487 | +0.39(+1.85%) |
Apr 14, 2015 | 20.90 | 21.54 | 20.87 | 21.03 | 89,316 | +0.14(+0.67%) |
Apr 13, 2015 | 21.08 | 21.26 | 20.70 | 20.89 | 48,862 | -0.28(-1.32%) |
Apr 10, 2015 | 21.28 | 21.58 | 21.06 | 21.17 | 35,388 | +0.00(+0.00%) |
Apr 09, 2015 | 21.05 | 21.21 | 20.77 | 21.17 | 46,904 | +0.06(+0.28%) |
Apr 08, 2015 | 21.26 | 21.43 | 20.95 | 21.11 | 94,639 | -0.20(-0.94%) |
Apr 07, 2015 | 21.14 | 21.43 | 21.00 | 21.31 | 83,704 | +0.20(+0.95%) |
Apr 06, 2015 | 20.89 | 21.35 | 20.89 | 21.11 | 72,136 | +0.11(+0.52%) |
Apr 02, 2015 | 21.29 | 21.00 | 21.00 | 21.00 | 124,500 | -0.21(-0.99%) |
Apr 01, 2015 | 21.33 | 21.50 | 20.92 | 21.21 | 89,736 | -0.11(-0.52%) |
Mar 31, 2015 | 20.94 | 21.48 | 20.84 | 21.32 | 110,536 | +0.31(+1.48%) |
Mar 30, 2015 | 20.82 | 21.22 | 20.75 | 21.01 | 62,054 | +0.26(+1.25%) |
Mar 27, 2015 | 20.46 | 20.89 | 20.34 | 20.75 | 61,727 | +0.24(+1.17%) |
Mar 26, 2015 | 20.40 | 20.73 | 20.15 | 20.51 | 65,817 | -0.16(-0.77%) |
Mar 25, 2015 | 21.54 | 21.54 | 20.62 | 20.67 | 141,386 | -0.91(-4.22%) |
Mar 24, 2015 | 21.69 | 21.69 | 21.28 | 21.58 | 180,664 | -0.19(-0.87%) |
Mar 23, 2015 | 21.64 | 21.93 | 21.46 | 21.77 | 83,994 | +0.03(+0.14%) |
Mar 20, 2015 | 21.70 | 21.95 | 21.26 | 21.74 | 156,078 | +0.21(+0.98%) |
Mar 19, 2015 | 21.77 | 21.90 | 21.50 | 21.53 | 56,091 | -0.37(-1.69%) |
Mar 18, 2015 | 21.96 | 22.10 | 21.58 | 21.90 | 106,728 | -0.10(-0.45%) |
Mar 17, 2015 | 22.25 | 22.26 | 21.77 | 22.00 | 180,843 | -0.25(-1.12%) |
Mar 16, 2015 | 23.37 | 23.47 | 22.10 | 22.25 | 247,653 | -0.91(-3.93%) |
Mar 13, 2015 | 22.89 | 23.45 | 22.25 | 23.16 | 221,030 | +0.39(+1.71%) |
Mar 12, 2015 | 21.58 | 22.79 | 21.32 | 22.77 | 282,956 | +1.20(+5.56%) |
Mar 11, 2015 | 20.40 | 21.66 | 20.30 | 21.57 | 320,204 | +1.32(+6.52%) |
Mar 10, 2015 | 20.42 | 20.63 | 20.15 | 20.25 | 60,307 | -0.33(-1.60%) |
Mar 09, 2015 | 20.12 | 20.65 | 19.99 | 20.58 | 77,395 | +0.65(+3.26%) |
Mar 06, 2015 | 19.84 | 20.20 | 19.84 | 19.93 | 58,988 | -0.09(-0.45%) |
Mar 05, 2015 | 19.84 | 20.08 | 19.57 | 20.02 | 65,736 | +0.24(+1.21%) |
Mar 04, 2015 | 19.74 | 20.00 | 19.65 | 19.78 | 78,729 | -0.06(-0.30%) |
Mar 03, 2015 | 20.14 | 20.43 | 19.80 | 19.84 | 145,202 | -0.43(-2.12%) |