Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.76 | 21.26 | 20.76 | 20.77 | 130,288 | -0.06(-0.29%) |
May 28, 2015 | 21.35 | 21.73 | 20.71 | 20.83 | 65,383 | -0.58(-2.71%) |
May 27, 2015 | 20.98 | 21.50 | 20.55 | 21.41 | 93,106 | +0.68(+3.28%) |
May 26, 2015 | 21.03 | 22.34 | 20.51 | 20.73 | 100,676 | -0.53(-2.49%) |
May 22, 2015 | 21.89 | 21.26 | 21.26 | 21.26 | 67,000 | -0.54(-2.48%) |
May 21, 2015 | 21.99 | 22.22 | 21.72 | 21.80 | 21,571 | -0.10(-0.46%) |
May 20, 2015 | 22.20 | 22.34 | 21.24 | 21.90 | 46,323 | -0.58(-2.58%) |
May 19, 2015 | 22.44 | 22.56 | 21.95 | 22.48 | 51,865 | +0.00(+0.00%) |
May 18, 2015 | 22.67 | 22.67 | 22.40 | 22.48 | 30,164 | -0.17(-0.75%) |
May 15, 2015 | 22.51 | 23.01 | 22.47 | 22.65 | 27,275 | +0.03(+0.13%) |
May 14, 2015 | 22.70 | 22.97 | 22.50 | 22.62 | 41,702 | -0.08(-0.35%) |
May 13, 2015 | 22.32 | 23.11 | 22.32 | 22.70 | 63,559 | +0.54(+2.44%) |
May 12, 2015 | 22.96 | 23.19 | 22.06 | 22.16 | 40,478 | -0.96(-4.15%) |
May 11, 2015 | 22.69 | 23.70 | 22.69 | 23.12 | 62,879 | +0.29(+1.27%) |
May 08, 2015 | 23.29 | 23.29 | 22.63 | 22.83 | 47,682 | -0.14(-0.61%) |
May 07, 2015 | 23.65 | 23.65 | 22.50 | 22.97 | 53,743 | -0.63(-2.67%) |
May 06, 2015 | 23.60 | 24.06 | 23.35 | 23.60 | 38,184 | -0.40(-1.67%) |
May 05, 2015 | 24.65 | 24.85 | 24.65 | 24.00 | 70,513 | -0.88(-3.54%) |
May 04, 2015 | 24.02 | 25.09 | 24.02 | 24.88 | 40,036 | +0.98(+4.10%) |
May 01, 2015 | 24.26 | 24.66 | 23.66 | 23.90 | 23,461 | -0.34(-1.40%) |
Apr 30, 2015 | 24.60 | 24.65 | 24.02 | 24.24 | 30,398 | -0.57(-2.30%) |
Apr 29, 2015 | 24.90 | 25.07 | 24.52 | 24.81 | 36,652 | -0.14(-0.56%) |
Apr 28, 2015 | 25.00 | 25.23 | 24.64 | 24.95 | 39,048 | +0.06(+0.24%) |
Apr 27, 2015 | 25.15 | 25.86 | 24.69 | 24.89 | 85,698 | +1.25(+5.29%) |
Apr 24, 2015 | 23.94 | 24.29 | 23.60 | 23.64 | 18,146 | -0.35(-1.46%) |
Apr 23, 2015 | 23.45 | 24.31 | 23.41 | 23.99 | 293,072 | +0.52(+2.22%) |
Apr 22, 2015 | 22.95 | 23.50 | 22.60 | 23.47 | 12,985 | +0.39(+1.69%) |
Apr 21, 2015 | 23.05 | 23.53 | 22.68 | 23.08 | 44,683 | -0.03(-0.13%) |
Apr 20, 2015 | 22.91 | 23.58 | 22.78 | 23.11 | 30,634 | +0.27(+1.18%) |
Apr 17, 2015 | 22.89 | 23.13 | 22.77 | 22.84 | 160,776 | -0.10(-0.44%) |
Apr 16, 2015 | 22.90 | 23.18 | 22.84 | 22.94 | 95,290 | +0.00(+0.00%) |
Apr 15, 2015 | 22.96 | 23.08 | 21.95 | 22.94 | 83,777 | +0.11(+0.48%) |
Apr 14, 2015 | 22.75 | 23.00 | 22.61 | 22.83 | 14,176 | -0.02(-0.09%) |
Apr 13, 2015 | 22.69 | 22.95 | 22.33 | 22.85 | 20,220 | +0.20(+0.88%) |
Apr 10, 2015 | 23.11 | 23.11 | 22.55 | 22.65 | 18,358 | -0.30(-1.31%) |
Apr 09, 2015 | 22.95 | 22.96 | 22.31 | 22.95 | 23,335 | +0.10(+0.44%) |
Apr 08, 2015 | 22.70 | 23.00 | 22.57 | 22.85 | 16,280 | -0.03(-0.13%) |
Apr 07, 2015 | 23.00 | 23.30 | 22.46 | 22.88 | 27,225 | -0.31(-1.34%) |
Apr 06, 2015 | 22.82 | 23.21 | 22.50 | 23.19 | 24,654 | +0.35(+1.53%) |
Apr 02, 2015 | 22.99 | 22.84 | 22.84 | 22.84 | 11,400 | -0.28(-1.21%) |
Apr 01, 2015 | 22.73 | 22.73 | 22.73 | 23.12 | 21,961 | +0.17(+0.74%) |
Mar 31, 2015 | 23.05 | 23.05 | 22.44 | 22.95 | 41,218 | -0.36(-1.54%) |
Mar 30, 2015 | 23.12 | 23.72 | 23.01 | 23.31 | 20,628 | +0.17(+0.73%) |
Mar 27, 2015 | 23.55 | 23.55 | 22.40 | 23.14 | 38,940 | -0.40(-1.70%) |
Mar 26, 2015 | 23.10 | 23.67 | 23.10 | 23.54 | 31,527 | +0.34(+1.47%) |
Mar 25, 2015 | 23.38 | 23.75 | 23.07 | 23.20 | 42,042 | -0.26(-1.11%) |
Mar 24, 2015 | 23.60 | 23.71 | 23.12 | 23.46 | 41,440 | -0.04(-0.17%) |
Mar 23, 2015 | 23.19 | 23.82 | 23.15 | 23.50 | 42,359 | +0.27(+1.16%) |
Mar 20, 2015 | 23.08 | 23.19 | 22.93 | 23.23 | 80,398 | +0.18(+0.78%) |
Mar 19, 2015 | 22.89 | 23.24 | 22.70 | 23.05 | 35,479 | -0.05(-0.22%) |
Mar 18, 2015 | 22.62 | 23.36 | 22.47 | 23.10 | 49,698 | +0.38(+1.67%) |
Mar 17, 2015 | 22.55 | 22.88 | 22.45 | 22.72 | 42,997 | +0.11(+0.49%) |
Mar 16, 2015 | 22.75 | 22.78 | 22.21 | 22.61 | 29,347 | -0.15(-0.66%) |
Mar 13, 2015 | 23.48 | 23.48 | 22.63 | 22.76 | 49,899 | -0.82(-3.48%) |
Mar 12, 2015 | 22.37 | 23.63 | 21.71 | 23.58 | 43,653 | +1.34(+6.03%) |
Mar 11, 2015 | 22.28 | 22.31 | 20.50 | 22.24 | 73,128 | -0.07(-0.31%) |
Mar 10, 2015 | 23.00 | 23.01 | 21.66 | 22.31 | 61,922 | -0.97(-4.17%) |
Mar 09, 2015 | 23.85 | 23.85 | 23.15 | 23.28 | 14,353 | -0.52(-2.18%) |
Mar 06, 2015 | 23.55 | 23.96 | 23.49 | 23.80 | 24,715 | -0.03(-0.13%) |
Mar 05, 2015 | 23.91 | 24.23 | 23.62 | 23.83 | 34,981 | -0.23(-0.96%) |
Mar 04, 2015 | 23.78 | 24.25 | 23.93 | 24.06 | 27,910 | +0.13(+0.54%) |
Mar 03, 2015 | 24.27 | 24.32 | 23.62 | 23.93 | 49,679 | -0.50(-2.05%) |