Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.93 | 23.15 | 22.34 | 22.39 | 38,673 | -0.65(-2.82%) |
May 28, 2015 | 22.74 | 23.11 | 22.60 | 23.04 | 20,595 | +0.35(+1.54%) |
May 27, 2015 | 22.22 | 22.69 | 22.22 | 22.69 | 30,014 | +0.42(+1.88%) |
May 26, 2015 | 22.52 | 22.52 | 21.99 | 22.27 | 34,897 | -0.12(-0.53%) |
May 22, 2015 | 22.68 | 22.39 | 22.39 | 22.39 | 25,026 | -0.37(-1.63%) |
May 21, 2015 | 23.22 | 23.42 | 22.75 | 22.76 | 32,338 | -0.40(-1.72%) |
May 20, 2015 | 22.97 | 23.18 | 22.77 | 23.16 | 18,425 | +0.34(+1.47%) |
May 19, 2015 | 22.84 | 22.97 | 22.68 | 22.82 | 21,425 | -0.04(-0.18%) |
May 18, 2015 | 22.84 | 22.94 | 22.62 | 22.87 | 22,768 | -0.02(-0.09%) |
May 15, 2015 | 22.65 | 22.94 | 22.59 | 22.89 | 36,900 | +0.26(+1.14%) |
May 14, 2015 | 22.41 | 22.89 | 22.41 | 22.63 | 22,293 | +0.22(+1.00%) |
May 13, 2015 | 22.39 | 22.75 | 22.38 | 22.40 | 17,915 | +0.01(+0.06%) |
May 12, 2015 | 22.62 | 22.66 | 22.25 | 22.39 | 57,822 | -0.50(-2.17%) |
May 11, 2015 | 22.69 | 23.40 | 22.69 | 22.89 | 34,817 | +0.13(+0.58%) |
May 08, 2015 | 23.10 | 23.10 | 22.60 | 22.75 | 20,723 | -0.20(-0.88%) |
May 07, 2015 | 22.73 | 23.12 | 22.55 | 22.96 | 55,691 | +0.31(+1.39%) |
May 06, 2015 | 22.66 | 23.00 | 22.45 | 22.64 | 25,887 | +0.19(+0.84%) |
May 05, 2015 | 22.78 | 22.78 | 22.36 | 22.45 | 34,428 | -0.34(-1.47%) |
May 04, 2015 | 22.67 | 22.94 | 22.45 | 22.79 | 46,633 | -0.05(-0.21%) |
May 01, 2015 | 22.29 | 23.07 | 22.29 | 22.84 | 33,691 | +0.51(+2.29%) |
Apr 30, 2015 | 23.32 | 23.32 | 21.96 | 22.33 | 45,590 | -1.09(-4.66%) |
Apr 29, 2015 | 23.86 | 23.86 | 21.85 | 23.42 | 32,009 | -0.34(-1.44%) |
Apr 28, 2015 | 23.07 | 23.78 | 22.95 | 23.76 | 58,575 | +0.64(+2.75%) |
Apr 27, 2015 | 23.56 | 23.98 | 23.02 | 23.12 | 53,188 | -0.27(-1.14%) |
Apr 24, 2015 | 23.23 | 23.77 | 23.07 | 23.39 | 43,517 | -0.03(-0.15%) |
Apr 23, 2015 | 23.61 | 23.65 | 23.08 | 23.43 | 51,292 | -0.04(-0.15%) |
Apr 22, 2015 | 23.59 | 23.74 | 23.24 | 23.46 | 38,902 | -0.07(-0.30%) |
Apr 21, 2015 | 23.60 | 23.71 | 22.99 | 23.53 | 69,552 | +0.06(+0.24%) |
Apr 20, 2015 | 23.15 | 23.81 | 22.78 | 23.47 | 60,656 | +0.24(+1.05%) |
Apr 17, 2015 | 23.43 | 23.59 | 22.96 | 23.23 | 60,511 | -0.35(-1.48%) |
Apr 16, 2015 | 23.57 | 23.75 | 23.17 | 23.58 | 46,385 | +0.04(+0.18%) |
Apr 15, 2015 | 24.03 | 24.17 | 23.52 | 23.54 | 57,159 | -0.48(-2.01%) |
Apr 14, 2015 | 23.32 | 24.18 | 23.09 | 24.02 | 80,427 | +0.74(+3.18%) |
Apr 13, 2015 | 23.36 | 23.60 | 23.08 | 23.28 | 134,516 | +0.01(+0.03%) |
Apr 10, 2015 | 23.09 | 23.60 | 23.06 | 23.27 | 118,461 | +0.18(+0.79%) |
Apr 09, 2015 | 23.00 | 23.25 | 22.32 | 23.09 | 145,692 | +0.22(+0.95%) |
Apr 08, 2015 | 22.45 | 22.99 | 22.45 | 22.87 | 93,083 | +0.34(+1.49%) |
Apr 07, 2015 | 22.38 | 22.73 | 22.20 | 22.54 | 95,824 | +0.17(+0.75%) |
Apr 06, 2015 | 22.20 | 22.38 | 21.86 | 22.37 | 86,992 | +0.36(+1.62%) |
Apr 02, 2015 | 22.17 | 22.01 | 22.01 | 22.01 | 83,516 | +0.03(+0.13%) |
Apr 01, 2015 | 22.03 | 22.17 | 21.73 | 21.98 | 79,840 | +0.00(+0.00%) |
Mar 31, 2015 | 21.69 | 22.01 | 21.68 | 21.98 | 80,757 | +0.25(+1.16%) |
Mar 30, 2015 | 21.85 | 22.00 | 21.50 | 21.73 | 88,230 | +0.06(+0.26%) |
Mar 27, 2015 | 21.93 | 22.00 | 21.50 | 21.68 | 61,559 | -0.17(-0.79%) |
Mar 26, 2015 | 21.67 | 21.99 | 21.49 | 21.85 | 30,064 | +0.36(+1.68%) |
Mar 25, 2015 | 21.63 | 22.18 | 21.49 | 21.49 | 59,933 | -0.15(-0.71%) |
Mar 24, 2015 | 20.91 | 21.75 | 20.91 | 21.64 | 37,633 | +0.46(+2.16%) |
Mar 23, 2015 | 20.46 | 21.28 | 20.46 | 21.19 | 48,615 | +0.73(+3.56%) |
Mar 20, 2015 | 20.60 | 20.64 | 20.35 | 20.46 | 58,706 | -0.18(-0.87%) |
Mar 19, 2015 | 20.46 | 20.73 | 20.35 | 20.64 | 28,228 | -0.06(-0.27%) |
Mar 18, 2015 | 20.98 | 20.98 | 20.51 | 20.69 | 24,573 | -0.28(-1.32%) |
Mar 17, 2015 | 20.81 | 20.98 | 20.53 | 20.97 | 27,389 | +0.18(+0.87%) |
Mar 16, 2015 | 20.98 | 20.98 | 20.56 | 20.79 | 21,819 | -0.19(-0.89%) |
Mar 13, 2015 | 20.52 | 21.02 | 20.48 | 20.98 | 56,764 | +0.51(+2.47%) |
Mar 12, 2015 | 20.21 | 20.65 | 20.19 | 20.47 | 43,015 | +0.31(+1.55%) |
Mar 11, 2015 | 19.40 | 20.60 | 19.33 | 20.16 | 66,296 | +0.70(+3.60%) |
Mar 10, 2015 | 19.56 | 19.77 | 19.33 | 19.46 | 22,471 | -0.24(-1.23%) |
Mar 09, 2015 | 19.52 | 19.77 | 19.46 | 19.70 | 26,855 | +0.35(+1.83%) |
Mar 06, 2015 | 19.44 | 19.67 | 19.13 | 19.35 | 26,989 | -0.37(-1.90%) |
Mar 05, 2015 | 19.28 | 19.80 | 19.15 | 19.72 | 35,867 | +0.53(+2.75%) |
Mar 04, 2015 | 19.44 | 19.56 | 19.18 | 19.19 | 19,067 | +0.01(+0.04%) |
Mar 03, 2015 | 19.28 | 19.68 | 18.95 | 19.19 | 17,559 | -0.21(-1.11%) |