Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.88 | 20.88 | 20.30 | 20.32 | 59,315 | -0.49(-2.35%) |
May 28, 2015 | 20.72 | 21.12 | 20.69 | 20.81 | 49,028 | +0.09(+0.43%) |
May 27, 2015 | 20.77 | 20.95 | 20.25 | 20.72 | 67,976 | -0.08(-0.38%) |
May 26, 2015 | 20.59 | 21.11 | 20.29 | 20.80 | 62,860 | +0.21(+1.02%) |
May 22, 2015 | 21.85 | 20.59 | 20.59 | 20.59 | 105,300 | -1.21(-5.55%) |
May 21, 2015 | 21.91 | 22.09 | 21.30 | 21.80 | 82,150 | -0.25(-1.13%) |
May 20, 2015 | 21.97 | 22.29 | 21.71 | 22.05 | 83,690 | +0.22(+1.01%) |
May 19, 2015 | 21.42 | 22.02 | 21.42 | 21.83 | 43,421 | +0.25(+1.16%) |
May 18, 2015 | 21.91 | 22.09 | 21.44 | 21.58 | 96,140 | -0.33(-1.51%) |
May 15, 2015 | 21.76 | 22.03 | 21.46 | 21.91 | 90,787 | -0.04(-0.18%) |
May 14, 2015 | 22.08 | 22.51 | 21.71 | 21.95 | 74,344 | -0.03(-0.14%) |
May 13, 2015 | 22.00 | 22.09 | 21.67 | 21.98 | 70,252 | +0.13(+0.59%) |
May 12, 2015 | 21.45 | 22.00 | 20.80 | 21.85 | 121,977 | +0.29(+1.35%) |
May 11, 2015 | 20.91 | 21.93 | 20.87 | 21.56 | 78,068 | +0.84(+4.05%) |
May 08, 2015 | 20.92 | 21.36 | 20.52 | 20.72 | 156,071 | -0.04(-0.19%) |
May 07, 2015 | 21.02 | 21.73 | 20.10 | 20.76 | 326,739 | -0.24(-1.14%) |
May 06, 2015 | 22.00 | 23.63 | 20.32 | 21.00 | 512,157 | -4.13(-16.43%) |
May 05, 2015 | 25.78 | 26.33 | 24.74 | 25.13 | 100,787 | -0.62(-2.41%) |
May 04, 2015 | 25.08 | 26.25 | 25.05 | 25.75 | 84,825 | +0.67(+2.67%) |
May 01, 2015 | 24.24 | 25.43 | 24.24 | 25.08 | 68,184 | +0.82(+3.38%) |
Apr 30, 2015 | 25.50 | 25.50 | 24.14 | 24.26 | 74,357 | -1.27(-4.97%) |
Apr 29, 2015 | 27.40 | 27.56 | 25.21 | 25.53 | 89,281 | -1.87(-6.82%) |
Apr 28, 2015 | 26.69 | 27.76 | 26.50 | 27.40 | 119,776 | +0.46(+1.71%) |
Apr 27, 2015 | 27.33 | 27.50 | 26.15 | 26.94 | 67,239 | -0.22(-0.81%) |
Apr 24, 2015 | 27.06 | 27.53 | 26.76 | 27.16 | 65,545 | +0.02(+0.07%) |
Apr 23, 2015 | 26.15 | 27.29 | 26.14 | 27.14 | 80,734 | +0.90(+3.43%) |
Apr 22, 2015 | 26.67 | 27.40 | 26.04 | 26.24 | 89,501 | -0.63(-2.34%) |
Apr 21, 2015 | 26.59 | 27.12 | 25.89 | 26.87 | 75,396 | +0.30(+1.13%) |
Apr 20, 2015 | 25.98 | 26.58 | 25.68 | 26.57 | 38,182 | +0.60(+2.31%) |
Apr 17, 2015 | 25.84 | 26.08 | 25.18 | 25.97 | 117,538 | +0.04(+0.15%) |
Apr 16, 2015 | 26.43 | 26.50 | 25.93 | 25.93 | 44,018 | -0.50(-1.89%) |
Apr 15, 2015 | 26.61 | 27.22 | 26.21 | 26.43 | 60,174 | -0.23(-0.86%) |
Apr 14, 2015 | 26.84 | 27.24 | 26.55 | 26.66 | 96,199 | -0.07(-0.26%) |
Apr 13, 2015 | 26.90 | 27.39 | 26.59 | 26.73 | 67,439 | -0.17(-0.63%) |
Apr 10, 2015 | 27.00 | 27.48 | 26.59 | 26.90 | 78,506 | +0.10(+0.37%) |
Apr 09, 2015 | 27.22 | 27.24 | 26.54 | 26.80 | 46,384 | -0.46(-1.69%) |
Apr 08, 2015 | 26.34 | 27.29 | 26.33 | 27.26 | 35,539 | +0.94(+3.57%) |
Apr 07, 2015 | 26.86 | 27.30 | 26.01 | 26.32 | 44,288 | -0.73(-2.70%) |
Apr 06, 2015 | 27.45 | 27.47 | 26.92 | 27.05 | 34,544 | -0.53(-1.92%) |
Apr 02, 2015 | 27.77 | 27.58 | 27.58 | 27.58 | 71,800 | -0.08(-0.29%) |
Apr 01, 2015 | 28.66 | 28.66 | 27.59 | 27.66 | 55,799 | -0.76(-2.67%) |
Mar 31, 2015 | 28.03 | 28.60 | 27.64 | 28.42 | 130,425 | +0.42(+1.50%) |
Mar 30, 2015 | 27.25 | 28.17 | 26.94 | 28.00 | 83,547 | +0.83(+3.05%) |
Mar 27, 2015 | 26.61 | 27.24 | 26.49 | 27.17 | 48,200 | +0.66(+2.49%) |
Mar 26, 2015 | 25.90 | 26.57 | 25.82 | 26.51 | 57,974 | +0.41(+1.57%) |
Mar 25, 2015 | 26.39 | 26.87 | 25.71 | 26.10 | 85,610 | -0.41(-1.55%) |
Mar 24, 2015 | 26.29 | 26.95 | 26.29 | 26.51 | 41,869 | +0.06(+0.23%) |
Mar 23, 2015 | 26.62 | 27.25 | 26.40 | 26.45 | 115,410 | -0.35(-1.31%) |
Mar 20, 2015 | 26.97 | 26.97 | 26.50 | 26.80 | 30,121 | +0.20(+0.75%) |
Mar 19, 2015 | 26.16 | 26.95 | 26.16 | 26.60 | 45,864 | +0.38(+1.45%) |
Mar 18, 2015 | 25.49 | 26.33 | 25.27 | 26.22 | 63,450 | +0.48(+1.86%) |
Mar 17, 2015 | 25.25 | 26.09 | 25.25 | 25.74 | 58,835 | +0.15(+0.59%) |
Mar 16, 2015 | 26.30 | 26.68 | 25.39 | 25.59 | 82,465 | -0.64(-2.44%) |
Mar 13, 2015 | 26.33 | 26.91 | 25.85 | 26.23 | 50,970 | -0.10(-0.38%) |
Mar 12, 2015 | 25.72 | 26.59 | 25.63 | 26.33 | 60,352 | +0.58(+2.25%) |
Mar 11, 2015 | 26.07 | 26.13 | 25.05 | 25.75 | 53,289 | -0.26(-1.00%) |
Mar 10, 2015 | 26.13 | 26.34 | 25.68 | 26.01 | 45,081 | -0.35(-1.33%) |
Mar 09, 2015 | 26.17 | 26.60 | 25.96 | 26.36 | 59,409 | +0.25(+0.96%) |
Mar 06, 2015 | 26.66 | 26.66 | 25.85 | 26.11 | 99,351 | -0.68(-2.54%) |
Mar 05, 2015 | 25.80 | 26.80 | 25.38 | 26.79 | 149,237 | +0.91(+3.52%) |
Mar 04, 2015 | 25.88 | 26.00 | 25.45 | 25.88 | 140,756 | -0.14(-0.54%) |
Mar 03, 2015 | 26.12 | 26.51 | 25.57 | 26.02 | 75,807 | -0.22(-0.84%) |