Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.48 | 22.55 | 22.26 | 22.38 | 893,990 | -0.15(-0.68%) |
May 28, 2015 | 22.39 | 22.55 | 22.26 | 22.53 | 697,141 | +0.12(+0.55%) |
May 27, 2015 | 22.44 | 22.47 | 22.16 | 22.41 | 1,639,518 | +0.07(+0.31%) |
May 26, 2015 | 22.62 | 22.92 | 21.95 | 22.34 | 1,932,833 | -0.39(-1.72%) |
May 22, 2015 | 23.33 | 22.73 | 22.73 | 22.73 | 847,597 | -0.57(-2.43%) |
May 21, 2015 | 22.92 | 23.53 | 22.91 | 23.30 | 1,241,352 | +0.42(+1.84%) |
May 20, 2015 | 22.96 | 23.21 | 22.77 | 22.88 | 1,929,712 | +0.08(+0.34%) |
May 19, 2015 | 22.32 | 22.80 | 22.16 | 22.80 | 1,378,136 | +0.49(+2.20%) |
May 18, 2015 | 21.86 | 22.43 | 21.61 | 22.31 | 1,216,655 | +0.36(+1.64%) |
May 15, 2015 | 22.46 | 22.46 | 21.91 | 21.95 | 1,214,304 | -0.44(-1.98%) |
May 14, 2015 | 21.90 | 22.50 | 21.71 | 22.39 | 1,257,217 | +0.67(+3.06%) |
May 13, 2015 | 21.90 | 21.90 | 21.54 | 21.73 | 727,508 | -0.05(-0.25%) |
May 12, 2015 | 22.08 | 22.08 | 21.67 | 21.78 | 966,060 | -0.41(-1.86%) |
May 11, 2015 | 22.56 | 22.59 | 22.18 | 22.19 | 722,637 | -0.42(-1.86%) |
May 08, 2015 | 22.86 | 23.00 | 22.49 | 22.62 | 702,845 | +0.11(+0.48%) |
May 07, 2015 | 22.44 | 22.55 | 21.83 | 22.51 | 1,454,451 | +0.00(+0.00%) |
May 06, 2015 | 22.47 | 22.76 | 22.18 | 22.51 | 904,179 | +0.09(+0.41%) |
May 05, 2015 | 23.17 | 23.43 | 22.36 | 22.42 | 1,454,805 | -0.75(-3.25%) |
May 04, 2015 | 23.33 | 23.67 | 23.14 | 23.17 | 1,204,163 | +0.35(+1.53%) |
May 01, 2015 | 22.57 | 22.91 | 22.46 | 22.82 | 1,059,750 | +0.37(+1.66%) |
Apr 30, 2015 | 22.68 | 22.86 | 22.41 | 22.45 | 1,390,547 | -0.37(-1.63%) |
Apr 29, 2015 | 23.24 | 23.32 | 22.76 | 22.82 | 1,388,866 | -0.55(-2.34%) |
Apr 28, 2015 | 22.49 | 23.68 | 22.46 | 23.37 | 3,014,386 | +0.08(+0.33%) |
Apr 27, 2015 | 23.45 | 23.48 | 23.00 | 23.29 | 1,042,223 | -0.15(-0.65%) |
Apr 24, 2015 | 23.56 | 23.68 | 23.38 | 23.44 | 795,123 | -0.08(-0.32%) |
Apr 23, 2015 | 23.59 | 23.72 | 23.46 | 23.52 | 802,749 | -0.12(-0.51%) |
Apr 22, 2015 | 23.72 | 23.83 | 23.38 | 23.64 | 574,764 | -0.03(-0.13%) |
Apr 21, 2015 | 24.11 | 24.21 | 23.49 | 23.67 | 741,765 | -0.42(-1.74%) |
Apr 20, 2015 | 24.15 | 24.29 | 23.86 | 24.09 | 1,950,315 | +0.12(+0.51%) |
Apr 17, 2015 | 24.08 | 24.28 | 23.91 | 23.97 | 700,790 | -0.24(-1.00%) |
Apr 16, 2015 | 24.42 | 24.55 | 24.20 | 24.21 | 583,510 | -0.21(-0.84%) |
Apr 15, 2015 | 24.40 | 24.68 | 24.19 | 24.42 | 1,007,351 | +0.10(+0.41%) |
Apr 14, 2015 | 24.52 | 24.66 | 24.22 | 24.32 | 1,210,124 | -0.14(-0.59%) |
Apr 13, 2015 | 24.59 | 24.75 | 24.40 | 24.46 | 975,670 | +0.05(+0.22%) |
Apr 10, 2015 | 24.23 | 24.53 | 24.08 | 24.41 | 1,211,579 | +0.30(+1.26%) |
Apr 09, 2015 | 23.89 | 24.17 | 23.76 | 24.11 | 1,400,654 | +0.24(+1.02%) |
Apr 08, 2015 | 24.14 | 24.26 | 23.82 | 23.86 | 1,267,193 | -0.30(-1.23%) |
Apr 07, 2015 | 24.11 | 24.31 | 24.08 | 24.16 | 1,731,464 | -0.05(-0.22%) |
Apr 06, 2015 | 23.77 | 24.21 | 23.77 | 24.21 | 2,052,363 | +0.29(+1.21%) |
Apr 02, 2015 | 24.21 | 23.92 | 23.92 | 23.92 | 2,035,991 | -0.40(-1.63%) |
Apr 01, 2015 | 24.48 | 24.48 | 23.97 | 24.32 | 1,996,194 | -0.04(-0.16%) |
Mar 31, 2015 | 24.48 | 24.71 | 24.18 | 24.36 | 2,387,200 | -0.28(-1.14%) |
Mar 30, 2015 | 24.17 | 24.85 | 23.97 | 24.64 | 4,603,830 | +1.07(+4.55%) |
Mar 27, 2015 | 25.82 | 26.10 | 23.17 | 23.57 | 12,911,272 | +2.90(+14.01%) |
Mar 26, 2015 | 20.56 | 20.82 | 20.48 | 20.67 | 1,314,668 | +0.10(+0.48%) |
Mar 25, 2015 | 21.34 | 21.58 | 20.55 | 20.57 | 1,350,446 | -0.75(-3.53%) |
Mar 24, 2015 | 21.45 | 21.53 | 21.21 | 21.32 | 970,602 | -0.15(-0.71%) |
Mar 23, 2015 | 21.74 | 21.82 | 21.19 | 21.47 | 1,619,531 | -0.76(-3.42%) |
Mar 20, 2015 | 21.13 | 22.27 | 21.03 | 22.23 | 3,201,673 | +0.91(+4.28%) |
Mar 19, 2015 | 21.74 | 21.88 | 21.31 | 21.32 | 682,059 | -0.56(-2.57%) |
Mar 18, 2015 | 21.92 | 22.04 | 21.35 | 21.89 | 1,133,104 | -0.16(-0.72%) |
Mar 17, 2015 | 22.01 | 22.17 | 21.82 | 22.04 | 832,107 | +0.02(+0.10%) |
Mar 16, 2015 | 22.11 | 22.12 | 21.61 | 22.02 | 1,477,768 | -0.11(-0.52%) |
Mar 13, 2015 | 22.52 | 22.73 | 22.09 | 22.14 | 848,361 | -0.54(-2.38%) |
Mar 12, 2015 | 22.67 | 22.87 | 22.45 | 22.68 | 587,485 | +0.22(+0.98%) |
Mar 11, 2015 | 22.13 | 22.52 | 22.07 | 22.46 | 1,030,767 | +0.41(+1.86%) |
Mar 10, 2015 | 22.85 | 23.04 | 22.04 | 22.04 | 1,420,108 | -1.16(-5.01%) |
Mar 09, 2015 | 23.25 | 23.64 | 23.06 | 23.21 | 979,255 | +0.01(+0.03%) |
Mar 06, 2015 | 22.93 | 23.54 | 22.85 | 23.20 | 2,050,366 | +0.06(+0.26%) |
Mar 05, 2015 | 23.06 | 23.16 | 22.51 | 23.14 | 1,230,346 | +0.14(+0.63%) |
Mar 04, 2015 | 21.31 | 23.00 | 21.36 | 23.00 | 2,732,940 | +1.63(+7.65%) |
Mar 03, 2015 | 21.57 | 21.57 | 21.33 | 21.36 | 462,684 | -0.24(-1.13%) |