Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.99 | 22.10 | 21.73 | 22.04 | 796,349 | -0.01(-0.03%) |
May 28, 2015 | 22.36 | 22.40 | 21.94 | 22.05 | 598,703 | -0.43(-1.92%) |
May 27, 2015 | 21.96 | 22.50 | 21.87 | 22.48 | 802,597 | +0.55(+2.50%) |
May 26, 2015 | 21.93 | 22.10 | 21.65 | 21.93 | 743,957 | -0.12(-0.54%) |
May 22, 2015 | 22.13 | 22.05 | 22.05 | 22.05 | 556,903 | -0.11(-0.50%) |
May 21, 2015 | 22.05 | 22.34 | 22.01 | 22.16 | 704,486 | +0.03(+0.13%) |
May 20, 2015 | 21.78 | 22.17 | 21.67 | 22.13 | 920,082 | +0.35(+1.60%) |
May 19, 2015 | 22.30 | 22.30 | 21.45 | 21.78 | 676,256 | -0.53(-2.36%) |
May 18, 2015 | 22.15 | 22.51 | 22.12 | 22.31 | 1,063,234 | +0.04(+0.20%) |
May 15, 2015 | 22.10 | 22.31 | 22.01 | 22.27 | 1,099,505 | +0.21(+0.94%) |
May 14, 2015 | 22.27 | 22.27 | 21.96 | 22.06 | 783,996 | -0.11(-0.50%) |
May 13, 2015 | 22.16 | 22.27 | 21.99 | 22.17 | 1,145,002 | +0.06(+0.27%) |
May 12, 2015 | 21.74 | 22.18 | 21.55 | 22.11 | 1,182,183 | +0.39(+1.78%) |
May 11, 2015 | 21.76 | 21.90 | 21.65 | 21.73 | 1,231,414 | -0.01(-0.07%) |
May 08, 2015 | 21.70 | 21.78 | 21.44 | 21.74 | 1,173,156 | +0.28(+1.32%) |
May 07, 2015 | 21.35 | 21.71 | 21.32 | 21.46 | 976,322 | +0.04(+0.21%) |
May 06, 2015 | 21.60 | 21.67 | 21.35 | 21.41 | 802,136 | -0.10(-0.45%) |
May 05, 2015 | 21.68 | 21.86 | 21.44 | 21.51 | 901,964 | -0.22(-0.99%) |
May 04, 2015 | 21.48 | 21.82 | 21.40 | 21.73 | 1,876,341 | +0.33(+1.56%) |
May 01, 2015 | 19.97 | 21.71 | 19.97 | 21.39 | 1,830,569 | +1.56(+7.86%) |
Apr 30, 2015 | 19.74 | 19.87 | 19.56 | 19.83 | 1,781,953 | +0.00(+0.00%) |
Apr 29, 2015 | 19.94 | 20.14 | 19.78 | 19.83 | 604,740 | -0.16(-0.78%) |
Apr 28, 2015 | 19.94 | 20.10 | 19.83 | 19.99 | 730,598 | +0.09(+0.45%) |
Apr 27, 2015 | 20.25 | 20.34 | 19.85 | 19.90 | 530,935 | -0.30(-1.51%) |
Apr 24, 2015 | 19.91 | 20.20 | 19.80 | 20.20 | 918,729 | +0.31(+1.57%) |
Apr 23, 2015 | 20.10 | 20.34 | 19.85 | 19.89 | 700,467 | -0.19(-0.92%) |
Apr 22, 2015 | 19.71 | 20.08 | 19.68 | 20.08 | 449,768 | +0.39(+2.00%) |
Apr 21, 2015 | 19.84 | 19.93 | 19.57 | 19.68 | 370,916 | -0.05(-0.26%) |
Apr 20, 2015 | 19.47 | 19.77 | 19.40 | 19.74 | 261,583 | +0.28(+1.45%) |
Apr 17, 2015 | 19.72 | 19.72 | 19.35 | 19.45 | 357,627 | -0.36(-1.84%) |
Apr 16, 2015 | 19.94 | 20.01 | 19.74 | 19.82 | 318,127 | -0.21(-1.04%) |
Apr 15, 2015 | 20.02 | 20.16 | 19.85 | 20.03 | 441,157 | +0.13(+0.63%) |
Apr 14, 2015 | 19.80 | 19.92 | 19.62 | 19.90 | 323,928 | +0.11(+0.56%) |
Apr 13, 2015 | 19.88 | 20.03 | 19.74 | 19.79 | 325,775 | -0.12(-0.60%) |
Apr 10, 2015 | 19.94 | 20.20 | 19.87 | 19.91 | 581,823 | -0.04(-0.22%) |
Apr 09, 2015 | 20.03 | 20.22 | 19.89 | 19.95 | 600,115 | -0.13(-0.67%) |
Apr 08, 2015 | 20.11 | 20.25 | 20.02 | 20.08 | 615,354 | -0.01(-0.07%) |
Apr 07, 2015 | 19.92 | 20.23 | 19.77 | 20.10 | 1,030,840 | +0.23(+1.16%) |
Apr 06, 2015 | 19.51 | 19.92 | 19.50 | 19.87 | 1,180,059 | +0.28(+1.44%) |
Apr 02, 2015 | 18.70 | 19.59 | 19.59 | 19.59 | 974,009 | +0.90(+4.81%) |
Apr 01, 2015 | 18.51 | 18.70 | 18.44 | 18.69 | 1,950,686 | +0.20(+1.08%) |
Mar 31, 2015 | 18.59 | 18.71 | 18.35 | 18.49 | 1,218,517 | -0.18(-0.95%) |
Mar 30, 2015 | 18.61 | 18.73 | 18.50 | 18.67 | 1,057,586 | +0.13(+0.68%) |
Mar 27, 2015 | 18.70 | 18.70 | 18.45 | 18.54 | 572,092 | -0.19(-1.03%) |
Mar 26, 2015 | 18.80 | 18.93 | 18.58 | 18.73 | 692,221 | -0.11(-0.59%) |
Mar 25, 2015 | 19.21 | 19.35 | 18.84 | 18.84 | 601,795 | -0.36(-1.86%) |
Mar 24, 2015 | 19.58 | 19.64 | 19.19 | 19.20 | 613,329 | -0.38(-1.93%) |
Mar 23, 2015 | 19.51 | 19.62 | 19.45 | 19.58 | 902,604 | +0.07(+0.38%) |
Mar 20, 2015 | 19.46 | 19.66 | 19.39 | 19.51 | 1,529,569 | +0.12(+0.61%) |
Mar 19, 2015 | 19.33 | 19.46 | 19.19 | 19.39 | 379,810 | -0.01(-0.08%) |
Mar 18, 2015 | 19.25 | 19.51 | 19.13 | 19.40 | 1,016,856 | +0.13(+0.69%) |
Mar 17, 2015 | 19.12 | 19.30 | 18.99 | 19.27 | 1,530,674 | +0.12(+0.62%) |
Mar 16, 2015 | 18.89 | 19.30 | 18.84 | 19.15 | 571,811 | +0.32(+1.70%) |
Mar 13, 2015 | 18.88 | 19.03 | 18.63 | 18.83 | 757,709 | -0.13(-0.67%) |
Mar 12, 2015 | 18.58 | 19.02 | 18.58 | 18.96 | 777,201 | +0.51(+2.74%) |
Mar 11, 2015 | 18.29 | 18.59 | 17.93 | 18.45 | 1,029,766 | +0.17(+0.93%) |
Mar 10, 2015 | 18.49 | 18.61 | 18.19 | 18.28 | 670,723 | -0.39(-2.10%) |
Mar 09, 2015 | 18.69 | 18.93 | 18.66 | 18.67 | 875,304 | +0.03(+0.16%) |
Mar 06, 2015 | 18.49 | 18.74 | 18.36 | 18.64 | 2,005,499 | +0.10(+0.52%) |
Mar 05, 2015 | 18.08 | 18.64 | 18.01 | 18.55 | 1,261,542 | +0.47(+2.57%) |
Mar 04, 2015 | 18.36 | 18.35 | 18.06 | 18.08 | 616,435 | -0.27(-1.45%) |
Mar 03, 2015 | 18.59 | 18.72 | 18.30 | 18.35 | 637,055 | -0.34(-1.82%) |