Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.84 | 23.99 | 23.58 | 23.88 | 211,567 | -0.02(-0.08%) |
May 28, 2015 | 23.87 | 23.96 | 23.70 | 23.90 | 133,309 | -0.01(-0.04%) |
May 27, 2015 | 23.35 | 23.92 | 23.06 | 23.91 | 175,120 | +0.66(+2.85%) |
May 26, 2015 | 22.99 | 23.29 | 22.90 | 23.24 | 146,675 | +0.04(+0.16%) |
May 22, 2015 | 23.48 | 23.21 | 23.21 | 23.21 | 115,689 | -0.29(-1.25%) |
May 21, 2015 | 23.11 | 23.64 | 23.11 | 23.50 | 192,286 | +0.21(+0.91%) |
May 20, 2015 | 23.46 | 23.46 | 23.11 | 23.29 | 395,193 | -0.09(-0.39%) |
May 19, 2015 | 23.01 | 23.44 | 22.83 | 23.38 | 452,724 | +0.37(+1.60%) |
May 18, 2015 | 22.65 | 23.02 | 22.55 | 23.01 | 435,166 | +0.33(+1.46%) |
May 15, 2015 | 23.43 | 23.53 | 22.14 | 22.68 | 191,611 | -0.87(-3.71%) |
May 14, 2015 | 23.12 | 24.20 | 23.11 | 23.56 | 290,209 | +0.46(+1.99%) |
May 13, 2015 | 23.15 | 23.23 | 22.84 | 23.10 | 157,118 | -0.03(-0.12%) |
May 12, 2015 | 23.04 | 23.27 | 22.75 | 23.12 | 116,803 | -0.04(-0.16%) |
May 11, 2015 | 22.77 | 23.28 | 22.77 | 23.16 | 150,896 | +0.28(+1.21%) |
May 08, 2015 | 23.18 | 23.18 | 22.58 | 22.89 | 198,275 | -0.06(-0.24%) |
May 07, 2015 | 23.15 | 23.28 | 22.85 | 22.94 | 128,420 | -0.37(-1.58%) |
May 06, 2015 | 23.47 | 23.47 | 22.89 | 23.31 | 116,020 | -0.04(-0.16%) |
May 05, 2015 | 23.48 | 23.75 | 23.01 | 23.35 | 165,426 | -0.24(-1.01%) |
May 04, 2015 | 23.24 | 23.75 | 23.07 | 23.59 | 184,305 | +0.58(+2.52%) |
May 01, 2015 | 23.49 | 23.86 | 22.76 | 23.01 | 263,896 | -0.42(-1.81%) |
Apr 30, 2015 | 23.79 | 24.02 | 23.24 | 23.43 | 277,203 | -0.61(-2.53%) |
Apr 29, 2015 | 23.93 | 24.48 | 23.83 | 24.04 | 337,045 | -0.15(-0.61%) |
Apr 28, 2015 | 23.33 | 24.26 | 23.28 | 24.18 | 261,525 | +0.88(+3.79%) |
Apr 27, 2015 | 23.15 | 23.44 | 23.02 | 23.30 | 216,643 | +0.15(+0.64%) |
Apr 24, 2015 | 23.62 | 23.67 | 22.68 | 23.15 | 200,580 | -0.44(-1.87%) |
Apr 23, 2015 | 22.77 | 23.73 | 22.64 | 23.59 | 305,589 | +0.31(+1.34%) |
Apr 22, 2015 | 22.19 | 23.42 | 21.90 | 23.28 | 582,368 | +1.29(+5.86%) |
Apr 21, 2015 | 22.11 | 22.27 | 21.29 | 21.99 | 132,863 | -0.07(-0.33%) |
Apr 20, 2015 | 21.73 | 22.20 | 21.59 | 22.07 | 157,672 | +0.39(+1.78%) |
Apr 17, 2015 | 21.85 | 21.91 | 21.43 | 21.68 | 224,186 | -0.41(-1.88%) |
Apr 16, 2015 | 21.70 | 22.09 | 21.47 | 22.09 | 195,021 | +0.32(+1.48%) |
Apr 15, 2015 | 21.20 | 22.07 | 21.04 | 21.77 | 269,047 | +0.68(+3.21%) |
Apr 14, 2015 | 21.49 | 21.49 | 20.49 | 21.09 | 331,113 | -0.46(-2.11%) |
Apr 13, 2015 | 21.27 | 21.57 | 21.14 | 21.55 | 248,130 | +0.52(+2.45%) |
Apr 10, 2015 | 21.46 | 21.46 | 20.90 | 21.04 | 128,823 | -0.26(-1.21%) |
Apr 09, 2015 | 21.11 | 21.41 | 20.74 | 21.29 | 214,180 | +0.23(+1.09%) |
Apr 08, 2015 | 20.82 | 21.09 | 20.75 | 21.06 | 175,706 | +0.19(+0.93%) |
Apr 07, 2015 | 20.93 | 21.17 | 20.65 | 20.87 | 215,778 | -0.08(-0.40%) |
Apr 06, 2015 | 21.09 | 21.40 | 20.80 | 20.95 | 327,296 | -0.26(-1.21%) |
Apr 02, 2015 | 21.00 | 21.21 | 21.21 | 21.21 | 201,940 | +0.22(+1.05%) |
Apr 01, 2015 | 20.86 | 21.36 | 20.65 | 20.99 | 260,996 | +0.06(+0.31%) |
Mar 31, 2015 | 20.94 | 21.21 | 20.80 | 20.92 | 436,480 | -0.19(-0.92%) |
Mar 30, 2015 | 21.03 | 21.35 | 20.87 | 21.12 | 293,847 | +0.19(+0.92%) |
Mar 27, 2015 | 21.19 | 21.23 | 20.82 | 20.92 | 229,289 | -0.33(-1.56%) |
Mar 26, 2015 | 21.56 | 21.56 | 21.09 | 21.26 | 444,890 | -0.34(-1.58%) |
Mar 25, 2015 | 22.46 | 22.46 | 21.50 | 21.60 | 315,828 | -0.83(-3.69%) |
Mar 24, 2015 | 22.72 | 22.72 | 22.29 | 22.43 | 182,887 | -0.25(-1.10%) |
Mar 23, 2015 | 22.28 | 22.73 | 22.26 | 22.67 | 190,896 | +0.31(+1.40%) |
Mar 20, 2015 | 22.08 | 22.46 | 21.96 | 22.36 | 1,028,853 | +0.43(+1.97%) |
Mar 19, 2015 | 21.71 | 21.97 | 21.62 | 21.93 | 119,724 | +0.09(+0.42%) |
Mar 18, 2015 | 21.89 | 22.25 | 21.57 | 21.84 | 234,652 | -0.23(-1.02%) |
Mar 17, 2015 | 22.31 | 22.49 | 22.04 | 22.06 | 185,552 | -0.44(-1.94%) |
Mar 16, 2015 | 22.41 | 22.68 | 22.16 | 22.50 | 161,708 | +0.15(+0.66%) |
Mar 13, 2015 | 22.54 | 22.57 | 21.71 | 22.35 | 144,679 | -0.38(-1.66%) |
Mar 12, 2015 | 22.09 | 22.75 | 21.81 | 22.73 | 236,436 | +0.68(+3.09%) |
Mar 11, 2015 | 21.54 | 22.10 | 21.54 | 22.05 | 147,999 | +0.55(+2.57%) |
Mar 10, 2015 | 21.97 | 21.97 | 21.48 | 21.50 | 111,893 | -0.74(-3.31%) |
Mar 09, 2015 | 21.68 | 22.52 | 21.62 | 22.23 | 400,573 | +0.72(+3.34%) |
Mar 06, 2015 | 21.27 | 22.02 | 21.27 | 21.51 | 149,921 | +0.17(+0.78%) |
Mar 05, 2015 | 21.16 | 21.46 | 21.04 | 21.35 | 133,629 | +0.17(+0.78%) |
Mar 04, 2015 | 21.25 | 21.32 | 21.04 | 21.18 | 102,200 | -0.14(-0.65%) |
Mar 03, 2015 | 21.32 | 21.48 | 21.17 | 21.32 | 73,698 | +0.00(+0.00%) |