Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.63 | 19.69 | 19.13 | 19.40 | 441,795 | -0.23(-1.17%) |
May 28, 2015 | 19.76 | 19.80 | 19.30 | 19.63 | 239,540 | -0.26(-1.31%) |
May 27, 2015 | 19.90 | 20.08 | 19.72 | 19.89 | 609,594 | +0.15(+0.76%) |
May 26, 2015 | 19.72 | 19.74 | 19.36 | 19.74 | 598,837 | -0.11(-0.55%) |
May 22, 2015 | 19.07 | 19.85 | 19.85 | 19.85 | 1,138,600 | +0.67(+3.49%) |
May 21, 2015 | 18.52 | 19.37 | 18.40 | 19.18 | 452,125 | +0.69(+3.73%) |
May 20, 2015 | 18.76 | 18.77 | 18.34 | 18.49 | 586,496 | -0.18(-0.96%) |
May 19, 2015 | 18.50 | 18.88 | 18.42 | 18.67 | 846,496 | +0.16(+0.86%) |
May 18, 2015 | 17.94 | 18.56 | 17.93 | 18.51 | 866,827 | +0.58(+3.23%) |
May 15, 2015 | 19.99 | 20.38 | 17.81 | 17.93 | 1,520,167 | -2.14(-10.66%) |
May 14, 2015 | 24.04 | 24.04 | 20.06 | 20.07 | 1,653,430 | -3.17(-13.64%) |
May 13, 2015 | 22.85 | 23.29 | 22.65 | 23.24 | 529,789 | +0.55(+2.42%) |
May 12, 2015 | 21.88 | 22.77 | 21.71 | 22.69 | 328,196 | +0.66(+3.00%) |
May 11, 2015 | 22.20 | 22.21 | 21.91 | 22.03 | 302,584 | -0.05(-0.23%) |
May 08, 2015 | 22.00 | 22.34 | 21.66 | 22.08 | 103,229 | +0.15(+0.68%) |
May 07, 2015 | 21.56 | 22.34 | 21.56 | 21.93 | 304,070 | +0.19(+0.87%) |
May 06, 2015 | 21.97 | 21.97 | 21.41 | 21.74 | 289,571 | -0.11(-0.50%) |
May 05, 2015 | 21.31 | 21.94 | 21.31 | 21.85 | 184,465 | +0.43(+2.01%) |
May 04, 2015 | 21.28 | 21.55 | 20.83 | 21.42 | 249,999 | +0.12(+0.56%) |
May 01, 2015 | 21.32 | 21.61 | 20.92 | 21.30 | 413,220 | +0.12(+0.57%) |
Apr 30, 2015 | 21.88 | 22.06 | 21.13 | 21.18 | 256,404 | -0.79(-3.60%) |
Apr 29, 2015 | 22.45 | 22.69 | 21.71 | 21.97 | 176,457 | -0.66(-2.92%) |
Apr 28, 2015 | 22.97 | 23.10 | 22.39 | 22.63 | 171,409 | -0.25(-1.09%) |
Apr 27, 2015 | 23.58 | 23.58 | 22.80 | 22.88 | 176,576 | -0.57(-2.43%) |
Apr 24, 2015 | 23.58 | 23.59 | 22.95 | 23.45 | 158,727 | -0.18(-0.76%) |
Apr 23, 2015 | 23.87 | 23.96 | 23.27 | 23.63 | 213,550 | -0.24(-1.01%) |
Apr 22, 2015 | 23.56 | 23.96 | 23.26 | 23.87 | 143,409 | +0.33(+1.40%) |
Apr 21, 2015 | 22.28 | 23.62 | 22.18 | 23.54 | 183,966 | +1.33(+5.99%) |
Apr 20, 2015 | 22.51 | 22.69 | 22.03 | 22.21 | 184,722 | -0.20(-0.89%) |
Apr 17, 2015 | 22.27 | 22.48 | 21.44 | 22.41 | 233,847 | -0.09(-0.40%) |
Apr 16, 2015 | 22.72 | 22.77 | 22.20 | 22.50 | 475,308 | -0.30(-1.32%) |
Apr 15, 2015 | 23.12 | 23.12 | 22.79 | 22.80 | 118,410 | -0.14(-0.61%) |
Apr 14, 2015 | 23.09 | 23.43 | 22.14 | 22.94 | 246,560 | -0.06(-0.26%) |
Apr 13, 2015 | 23.40 | 23.51 | 22.78 | 23.00 | 242,400 | -0.36(-1.54%) |
Apr 10, 2015 | 22.47 | 23.50 | 22.43 | 23.36 | 132,551 | +0.87(+3.87%) |
Apr 09, 2015 | 23.09 | 23.15 | 22.12 | 22.49 | 477,099 | -0.47(-2.05%) |
Apr 08, 2015 | 22.00 | 22.99 | 21.77 | 22.96 | 618,732 | +0.99(+4.51%) |
Apr 07, 2015 | 21.98 | 22.18 | 21.80 | 21.97 | 116,719 | -0.13(-0.59%) |
Apr 06, 2015 | 21.98 | 22.29 | 21.98 | 22.10 | 138,978 | +0.06(+0.27%) |
Apr 02, 2015 | 22.17 | 22.04 | 22.04 | 22.04 | 230,800 | -0.15(-0.68%) |
Apr 01, 2015 | 21.98 | 22.75 | 21.86 | 22.19 | 141,299 | +0.23(+1.05%) |
Mar 31, 2015 | 22.35 | 22.48 | 21.91 | 21.96 | 191,472 | -0.58(-2.57%) |
Mar 30, 2015 | 22.61 | 22.69 | 22.13 | 22.54 | 67,989 | +0.19(+0.85%) |
Mar 27, 2015 | 22.48 | 22.77 | 22.32 | 22.35 | 161,320 | -0.10(-0.45%) |
Mar 26, 2015 | 23.02 | 23.39 | 22.43 | 22.45 | 164,137 | -0.59(-2.56%) |
Mar 25, 2015 | 23.57 | 23.59 | 22.84 | 23.04 | 292,773 | -0.49(-2.08%) |
Mar 24, 2015 | 22.95 | 23.78 | 22.95 | 23.53 | 130,035 | +0.56(+2.44%) |
Mar 23, 2015 | 22.96 | 23.24 | 22.83 | 22.97 | 243,569 | -0.05(-0.22%) |
Mar 20, 2015 | 23.25 | 23.34 | 22.77 | 23.02 | 323,994 | -0.15(-0.65%) |
Mar 19, 2015 | 22.39 | 23.36 | 22.36 | 23.17 | 246,868 | +0.64(+2.84%) |
Mar 18, 2015 | 21.73 | 22.60 | 21.68 | 22.53 | 241,784 | +0.80(+3.68%) |
Mar 17, 2015 | 21.21 | 22.06 | 21.05 | 21.73 | 211,923 | +0.46(+2.16%) |
Mar 16, 2015 | 20.86 | 21.37 | 20.68 | 21.27 | 91,876 | +0.56(+2.70%) |
Mar 13, 2015 | 20.64 | 20.88 | 20.56 | 20.71 | 78,971 | -0.08(-0.38%) |
Mar 12, 2015 | 21.57 | 21.71 | 20.72 | 20.79 | 271,344 | -0.64(-2.99%) |
Mar 11, 2015 | 22.11 | 22.12 | 21.42 | 21.43 | 61,596 | -0.56(-2.55%) |
Mar 10, 2015 | 21.92 | 22.41 | 21.80 | 21.99 | 136,798 | -0.20(-0.90%) |
Mar 09, 2015 | 21.68 | 22.43 | 21.41 | 22.19 | 241,684 | +0.66(+3.07%) |
Mar 06, 2015 | 22.03 | 22.03 | 21.27 | 21.53 | 204,264 | -0.64(-2.89%) |
Mar 05, 2015 | 22.33 | 22.40 | 21.95 | 22.17 | 114,654 | -0.18(-0.81%) |
Mar 04, 2015 | 22.26 | 22.68 | 22.21 | 22.35 | 235,141 | -0.03(-0.13%) |
Mar 03, 2015 | 23.13 | 23.13 | 22.41 | 22.38 | 221,715 | -0.94(-4.03%) |