Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.99 | 22.90 | 20.88 | 21.44 | 62,405 | -0.65(-2.94%) |
May 28, 2015 | 22.75 | 22.75 | 19.71 | 22.09 | 91,922 | -1.02(-4.43%) |
May 27, 2015 | 22.75 | 23.17 | 22.54 | 23.12 | 44,901 | +0.49(+2.16%) |
May 26, 2015 | 23.09 | 23.09 | 22.52 | 22.63 | 47,732 | -0.50(-2.15%) |
May 22, 2015 | 23.33 | 23.13 | 23.13 | 23.13 | 21,911 | -0.32(-1.36%) |
May 21, 2015 | 23.55 | 23.65 | 23.14 | 23.45 | 20,038 | +0.08(+0.36%) |
May 20, 2015 | 23.28 | 23.48 | 22.92 | 23.36 | 18,308 | +0.25(+1.10%) |
May 19, 2015 | 23.60 | 23.60 | 23.03 | 23.11 | 22,827 | -0.60(-2.54%) |
May 18, 2015 | 23.31 | 23.86 | 23.03 | 23.71 | 37,499 | +0.43(+1.86%) |
May 15, 2015 | 23.40 | 23.40 | 23.13 | 23.28 | 59,447 | -0.10(-0.44%) |
May 14, 2015 | 22.77 | 23.62 | 22.73 | 23.38 | 52,461 | +0.75(+3.32%) |
May 13, 2015 | 22.66 | 22.85 | 22.58 | 22.63 | 14,242 | -0.05(-0.21%) |
May 12, 2015 | 22.47 | 22.97 | 22.24 | 22.68 | 43,210 | +0.18(+0.79%) |
May 11, 2015 | 23.54 | 23.67 | 22.40 | 22.50 | 79,596 | -1.15(-4.85%) |
May 08, 2015 | 23.58 | 23.79 | 23.41 | 23.64 | 32,707 | +0.41(+1.78%) |
May 07, 2015 | 23.26 | 23.35 | 22.95 | 23.23 | 23,142 | -0.13(-0.56%) |
May 06, 2015 | 22.85 | 23.63 | 22.51 | 23.36 | 36,458 | +0.62(+2.73%) |
May 05, 2015 | 23.50 | 23.93 | 22.56 | 22.74 | 49,999 | -0.82(-3.47%) |
May 04, 2015 | 23.78 | 24.29 | 23.48 | 23.56 | 34,694 | -0.29(-1.22%) |
May 01, 2015 | 23.84 | 24.08 | 23.17 | 23.85 | 44,025 | +0.05(+0.20%) |
Apr 30, 2015 | 23.41 | 24.09 | 23.36 | 23.80 | 94,201 | +0.15(+0.64%) |
Apr 29, 2015 | 23.46 | 23.91 | 23.30 | 23.65 | 47,116 | -0.02(-0.08%) |
Apr 28, 2015 | 22.74 | 23.76 | 22.49 | 23.67 | 84,143 | +1.01(+4.47%) |
Apr 27, 2015 | 22.83 | 22.99 | 22.30 | 22.66 | 78,690 | -0.01(-0.04%) |
Apr 24, 2015 | 22.88 | 22.93 | 22.50 | 22.67 | 33,378 | -0.26(-1.15%) |
Apr 23, 2015 | 23.19 | 23.24 | 22.83 | 22.93 | 25,261 | -0.24(-1.05%) |
Apr 22, 2015 | 23.24 | 23.34 | 22.94 | 23.17 | 24,187 | -0.15(-0.64%) |
Apr 21, 2015 | 23.46 | 23.69 | 23.20 | 23.32 | 31,618 | +0.03(+0.12%) |
Apr 20, 2015 | 23.68 | 23.80 | 23.23 | 23.30 | 135,863 | -0.24(-1.04%) |
Apr 17, 2015 | 23.99 | 24.79 | 23.40 | 23.54 | 42,175 | -0.74(-3.05%) |
Apr 16, 2015 | 25.30 | 25.30 | 24.32 | 24.28 | 69,329 | -1.40(-5.45%) |
Apr 15, 2015 | 24.66 | 25.79 | 24.66 | 25.68 | 27,997 | +1.05(+4.27%) |
Apr 14, 2015 | 24.50 | 24.68 | 24.34 | 24.63 | 71,446 | +0.13(+0.54%) |
Apr 13, 2015 | 24.64 | 24.65 | 24.41 | 24.50 | 22,331 | -0.15(-0.61%) |
Apr 10, 2015 | 25.29 | 25.30 | 24.60 | 24.65 | 59,074 | -0.56(-2.23%) |
Apr 09, 2015 | 25.62 | 25.62 | 25.02 | 25.21 | 63,064 | -0.36(-1.40%) |
Apr 08, 2015 | 25.53 | 25.96 | 25.42 | 25.57 | 50,530 | -0.06(-0.22%) |
Apr 07, 2015 | 25.45 | 25.86 | 25.45 | 25.62 | 40,915 | +0.06(+0.22%) |
Apr 06, 2015 | 24.97 | 25.71 | 24.97 | 25.57 | 29,486 | +0.48(+1.91%) |
Apr 02, 2015 | 25.00 | 25.09 | 25.09 | 25.09 | 23,226 | +0.00(+0.00%) |
Apr 01, 2015 | 25.13 | 25.46 | 24.84 | 25.09 | 46,903 | -0.20(-0.78%) |
Mar 31, 2015 | 24.74 | 25.37 | 24.69 | 25.29 | 34,845 | +0.16(+0.64%) |
Mar 30, 2015 | 24.62 | 25.24 | 24.43 | 25.13 | 39,980 | +0.54(+2.21%) |
Mar 27, 2015 | 24.10 | 24.63 | 24.10 | 24.58 | 34,697 | +0.42(+1.75%) |
Mar 26, 2015 | 24.02 | 24.29 | 23.99 | 24.16 | 34,661 | +0.16(+0.67%) |
Mar 25, 2015 | 24.43 | 24.85 | 23.99 | 24.00 | 45,309 | -0.59(-2.40%) |
Mar 24, 2015 | 24.40 | 24.79 | 24.06 | 24.59 | 59,053 | +0.08(+0.34%) |
Mar 23, 2015 | 23.59 | 25.35 | 23.30 | 24.51 | 80,111 | +0.99(+4.19%) |
Mar 20, 2015 | 23.18 | 23.60 | 23.09 | 23.52 | 131,275 | +0.52(+2.24%) |
Mar 19, 2015 | 23.22 | 23.28 | 22.85 | 23.00 | 46,829 | -0.38(-1.65%) |
Mar 18, 2015 | 23.18 | 23.64 | 22.81 | 23.39 | 55,489 | +0.23(+0.97%) |
Mar 17, 2015 | 22.75 | 23.26 | 22.37 | 23.16 | 49,856 | +0.61(+2.71%) |
Mar 16, 2015 | 24.32 | 24.32 | 22.27 | 22.55 | 192,042 | -1.55(-6.43%) |
Mar 13, 2015 | 23.30 | 24.29 | 23.02 | 24.10 | 42,623 | +0.82(+3.51%) |
Mar 12, 2015 | 22.94 | 23.48 | 22.76 | 23.29 | 131,923 | +0.59(+2.61%) |
Mar 11, 2015 | 23.16 | 23.16 | 22.53 | 22.70 | 75,016 | -0.47(-2.03%) |
Mar 10, 2015 | 23.77 | 23.81 | 23.01 | 23.16 | 91,221 | -0.63(-2.64%) |
Mar 09, 2015 | 23.65 | 23.92 | 23.65 | 23.79 | 38,763 | +0.17(+0.71%) |
Mar 06, 2015 | 23.98 | 24.27 | 23.56 | 23.62 | 50,258 | -0.64(-2.65%) |
Mar 05, 2015 | 24.34 | 24.35 | 24.03 | 24.27 | 37,984 | -0.09(-0.37%) |
Mar 04, 2015 | 24.65 | 24.84 | 24.24 | 24.36 | 31,853 | -0.48(-1.93%) |
Mar 03, 2015 | 25.11 | 25.21 | 24.70 | 24.84 | 45,845 | -0.31(-1.23%) |