Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.95 | 20.12 | 19.83 | 19.83 | 18,293 | -0.17(-0.85%) |
May 28, 2015 | 20.05 | 20.09 | 19.91 | 20.00 | 15,111 | -0.08(-0.40%) |
May 27, 2015 | 20.00 | 20.19 | 19.94 | 20.08 | 17,961 | +0.01(+0.05%) |
May 26, 2015 | 19.97 | 20.30 | 19.59 | 20.07 | 26,525 | +0.03(+0.15%) |
May 22, 2015 | 20.11 | 20.04 | 20.04 | 20.04 | 28,100 | +0.01(+0.05%) |
May 21, 2015 | 19.75 | 20.14 | 19.75 | 20.03 | 25,181 | +0.07(+0.35%) |
May 20, 2015 | 20.06 | 20.11 | 19.85 | 19.96 | 17,978 | +0.00(+0.00%) |
May 19, 2015 | 20.01 | 20.08 | 19.70 | 19.96 | 33,316 | +0.05(+0.25%) |
May 18, 2015 | 19.66 | 20.00 | 19.62 | 19.91 | 26,770 | +0.26(+1.32%) |
May 15, 2015 | 19.64 | 19.70 | 19.57 | 19.65 | 18,172 | -0.05(-0.25%) |
May 14, 2015 | 19.75 | 20.04 | 19.60 | 19.70 | 11,187 | -0.03(-0.15%) |
May 13, 2015 | 19.75 | 19.95 | 19.60 | 19.73 | 24,195 | +0.17(+0.87%) |
May 12, 2015 | 19.77 | 19.95 | 19.45 | 19.56 | 18,730 | -0.44(-2.20%) |
May 11, 2015 | 20.12 | 20.21 | 19.92 | 20.00 | 11,403 | -0.05(-0.25%) |
May 08, 2015 | 20.20 | 20.20 | 19.99 | 20.05 | 9,810 | +0.15(+0.75%) |
May 07, 2015 | 19.82 | 20.15 | 19.82 | 19.90 | 22,429 | -0.05(-0.25%) |
May 06, 2015 | 20.06 | 20.13 | 19.95 | 19.95 | 21,691 | -0.12(-0.60%) |
May 05, 2015 | 20.28 | 20.40 | 20.00 | 20.07 | 20,110 | -0.44(-2.15%) |
May 04, 2015 | 20.14 | 20.51 | 19.98 | 20.51 | 20,596 | +0.40(+1.99%) |
May 01, 2015 | 20.32 | 20.56 | 19.99 | 20.11 | 28,305 | -0.18(-0.89%) |
Apr 30, 2015 | 20.78 | 20.85 | 20.15 | 20.29 | 35,430 | -0.71(-3.38%) |
Apr 29, 2015 | 21.05 | 21.10 | 21.00 | 21.00 | 43,944 | -0.12(-0.57%) |
Apr 28, 2015 | 21.04 | 21.33 | 21.01 | 21.12 | 69,689 | +0.09(+0.43%) |
Apr 27, 2015 | 21.44 | 21.45 | 20.99 | 21.03 | 15,432 | -0.18(-0.85%) |
Apr 24, 2015 | 21.16 | 21.47 | 21.10 | 21.21 | 17,174 | +0.18(+0.86%) |
Apr 23, 2015 | 20.74 | 21.18 | 20.74 | 21.03 | 25,957 | +0.31(+1.50%) |
Apr 22, 2015 | 20.90 | 20.90 | 20.52 | 20.72 | 30,413 | -0.02(-0.10%) |
Apr 21, 2015 | 21.37 | 21.60 | 20.70 | 20.74 | 23,585 | -0.45(-2.12%) |
Apr 20, 2015 | 21.23 | 21.65 | 21.15 | 21.19 | 32,962 | +0.03(+0.14%) |
Apr 17, 2015 | 21.24 | 21.24 | 21.00 | 21.16 | 12,994 | -0.28(-1.31%) |
Apr 16, 2015 | 21.69 | 21.69 | 21.25 | 21.44 | 19,486 | -0.23(-1.06%) |
Apr 15, 2015 | 21.37 | 21.97 | 21.23 | 21.67 | 30,709 | +0.51(+2.41%) |
Apr 14, 2015 | 20.29 | 21.31 | 20.29 | 21.16 | 19,246 | +0.86(+4.24%) |
Apr 13, 2015 | 20.64 | 20.64 | 20.00 | 20.30 | 52,212 | -0.42(-2.03%) |
Apr 10, 2015 | 20.98 | 21.03 | 20.50 | 20.72 | 18,881 | -0.28(-1.33%) |
Apr 09, 2015 | 21.79 | 21.85 | 20.77 | 21.00 | 12,380 | -0.97(-4.42%) |
Apr 08, 2015 | 21.71 | 22.11 | 21.71 | 21.97 | 8,002 | +0.27(+1.24%) |
Apr 07, 2015 | 22.55 | 22.55 | 21.23 | 21.70 | 16,220 | -0.90(-3.98%) |
Apr 06, 2015 | 22.58 | 23.03 | 22.48 | 22.60 | 6,976 | -0.23(-1.01%) |
Apr 02, 2015 | 22.96 | 22.83 | 22.83 | 22.83 | 18,900 | -0.24(-1.04%) |
Apr 01, 2015 | 22.55 | 23.13 | 22.53 | 23.07 | 12,031 | +0.29(+1.27%) |
Mar 31, 2015 | 22.52 | 22.81 | 22.28 | 22.78 | 15,599 | +0.08(+0.35%) |
Mar 30, 2015 | 22.21 | 22.70 | 22.21 | 22.70 | 14,011 | +0.68(+3.09%) |
Mar 27, 2015 | 21.62 | 22.02 | 21.24 | 22.02 | 17,153 | +0.38(+1.76%) |
Mar 26, 2015 | 21.44 | 21.79 | 21.40 | 21.64 | 9,449 | +0.00(+0.00%) |
Mar 25, 2015 | 21.75 | 22.17 | 21.59 | 21.64 | 7,498 | -0.11(-0.51%) |
Mar 24, 2015 | 21.93 | 22.07 | 21.75 | 21.75 | 4,542 | -0.29(-1.32%) |
Mar 23, 2015 | 21.70 | 22.07 | 21.70 | 22.04 | 13,395 | +0.06(+0.27%) |
Mar 20, 2015 | 21.78 | 22.05 | 21.70 | 21.98 | 33,731 | +0.20(+0.92%) |
Mar 19, 2015 | 21.80 | 21.95 | 21.64 | 21.78 | 8,716 | -0.07(-0.32%) |
Mar 18, 2015 | 21.62 | 22.06 | 21.39 | 21.85 | 16,395 | +0.22(+1.02%) |
Mar 17, 2015 | 20.53 | 21.66 | 20.53 | 21.63 | 12,901 | +1.10(+5.36%) |
Mar 16, 2015 | 20.27 | 20.57 | 20.25 | 20.53 | 13,912 | +0.21(+1.03%) |
Mar 13, 2015 | 20.68 | 20.68 | 20.27 | 20.32 | 7,740 | -0.60(-2.87%) |
Mar 12, 2015 | 20.48 | 20.95 | 19.89 | 20.92 | 14,535 | +0.63(+3.10%) |
Mar 11, 2015 | 22.03 | 22.03 | 20.07 | 20.29 | 20,905 | -0.58(-2.78%) |
Mar 10, 2015 | 21.88 | 21.88 | 20.76 | 20.87 | 23,283 | -1.16(-5.27%) |
Mar 09, 2015 | 21.95 | 23.08 | 21.76 | 22.03 | 12,554 | +0.25(+1.15%) |
Mar 06, 2015 | 22.30 | 22.54 | 21.73 | 21.78 | 9,272 | -0.60(-2.68%) |
Mar 05, 2015 | 22.00 | 22.62 | 21.99 | 22.38 | 14,347 | +0.32(+1.45%) |
Mar 04, 2015 | 22.28 | 22.74 | 21.85 | 22.06 | 18,994 | -0.16(-0.72%) |
Mar 03, 2015 | 23.74 | 23.74 | 22.11 | 22.22 | 11,413 | -1.64(-6.87%) |