Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.04 | 21.44 | 20.97 | 21.29 | 592,935 | +0.29(+1.38%) |
May 28, 2015 | 20.92 | 21.17 | 20.79 | 21.00 | 256,662 | +0.02(+0.11%) |
May 27, 2015 | 21.05 | 21.08 | 20.79 | 20.98 | 453,888 | +0.02(+0.10%) |
May 26, 2015 | 21.01 | 21.09 | 20.47 | 20.96 | 767,889 | -0.13(-0.63%) |
May 22, 2015 | 21.72 | 21.09 | 21.09 | 21.09 | 977,700 | -0.62(-2.87%) |
May 21, 2015 | 20.83 | 22.38 | 20.43 | 21.71 | 1,061,541 | -0.11(-0.52%) |
May 20, 2015 | 22.20 | 22.20 | 21.34 | 21.83 | 966,366 | -0.38(-1.70%) |
May 19, 2015 | 22.23 | 22.66 | 21.67 | 22.20 | 631,728 | -0.13(-0.60%) |
May 18, 2015 | 22.12 | 22.50 | 22.05 | 22.34 | 389,541 | +0.10(+0.45%) |
May 15, 2015 | 21.81 | 22.35 | 21.62 | 22.24 | 348,681 | +0.33(+1.52%) |
May 14, 2015 | 22.16 | 22.33 | 21.67 | 21.90 | 451,119 | -0.18(-0.80%) |
May 13, 2015 | 22.04 | 22.29 | 21.63 | 22.08 | 458,451 | +0.17(+0.76%) |
May 12, 2015 | 21.42 | 21.96 | 21.00 | 21.91 | 440,784 | +0.45(+2.08%) |
May 11, 2015 | 21.18 | 21.56 | 20.96 | 21.47 | 395,034 | +0.34(+1.63%) |
May 08, 2015 | 20.76 | 21.26 | 20.40 | 21.12 | 389,661 | +0.54(+2.62%) |
May 07, 2015 | 20.59 | 20.72 | 20.17 | 20.58 | 342,156 | +0.04(+0.19%) |
May 06, 2015 | 20.70 | 20.80 | 20.27 | 20.54 | 393,723 | +0.06(+0.29%) |
May 05, 2015 | 20.74 | 21.00 | 20.38 | 20.48 | 320,916 | -0.10(-0.50%) |
May 04, 2015 | 21.07 | 21.31 | 20.53 | 20.59 | 299,745 | -0.48(-2.29%) |
May 01, 2015 | 21.11 | 21.28 | 20.69 | 21.07 | 285,972 | -0.00(-0.02%) |
Apr 30, 2015 | 21.63 | 21.63 | 21.04 | 21.07 | 465,954 | -0.54(-2.48%) |
Apr 29, 2015 | 21.31 | 21.68 | 21.04 | 21.61 | 642,012 | +0.09(+0.42%) |
Apr 28, 2015 | 21.03 | 21.64 | 20.63 | 21.52 | 438,597 | +0.43(+2.05%) |
Apr 27, 2015 | 21.42 | 22.00 | 21.06 | 21.09 | 356,313 | -0.30(-1.39%) |
Apr 24, 2015 | 21.38 | 21.42 | 21.10 | 21.38 | 377,028 | +0.01(+0.06%) |
Apr 23, 2015 | 21.44 | 21.61 | 21.22 | 21.37 | 314,322 | -0.08(-0.37%) |
Apr 22, 2015 | 21.43 | 21.78 | 21.22 | 21.45 | 384,978 | +0.08(+0.37%) |
Apr 21, 2015 | 21.43 | 21.59 | 21.21 | 21.37 | 377,544 | +0.02(+0.11%) |
Apr 20, 2015 | 21.23 | 21.65 | 21.12 | 21.35 | 500,874 | +0.27(+1.27%) |
Apr 17, 2015 | 21.01 | 21.11 | 20.81 | 21.08 | 529,509 | -0.06(-0.27%) |
Apr 16, 2015 | 20.74 | 21.30 | 20.61 | 21.14 | 541,854 | +0.22(+1.05%) |
Apr 15, 2015 | 20.55 | 20.93 | 20.40 | 20.92 | 638,313 | +0.46(+2.25%) |
Apr 14, 2015 | 20.70 | 20.94 | 20.39 | 20.46 | 688,203 | -0.15(-0.73%) |
Apr 13, 2015 | 20.55 | 20.87 | 20.38 | 20.61 | 360,231 | +0.10(+0.50%) |
Apr 10, 2015 | 20.61 | 20.74 | 20.41 | 20.50 | 354,267 | -0.07(-0.32%) |
Apr 09, 2015 | 20.48 | 20.80 | 20.19 | 20.57 | 522,468 | -0.01(-0.06%) |
Apr 08, 2015 | 20.87 | 21.14 | 20.57 | 20.58 | 365,406 | -0.28(-1.36%) |
Apr 07, 2015 | 21.31 | 21.35 | 20.81 | 20.87 | 562,842 | -0.44(-2.08%) |
Apr 06, 2015 | 20.46 | 21.63 | 20.42 | 21.31 | 679,101 | +0.88(+4.29%) |
Apr 02, 2015 | 20.29 | 20.43 | 20.43 | 20.43 | 355,800 | +0.02(+0.08%) |
Apr 01, 2015 | 20.26 | 20.82 | 20.00 | 20.42 | 620,607 | +0.15(+0.72%) |
Mar 31, 2015 | 19.85 | 20.47 | 19.68 | 20.27 | 347,112 | +0.27(+1.35%) |
Mar 30, 2015 | 20.12 | 20.34 | 19.78 | 20.00 | 611,736 | +0.00(+0.00%) |
Mar 27, 2015 | 20.65 | 20.65 | 19.88 | 20.00 | 579,000 | -0.79(-3.78%) |
Mar 26, 2015 | 21.18 | 21.23 | 20.07 | 20.79 | 774,630 | -0.40(-1.87%) |
Mar 25, 2015 | 19.91 | 21.89 | 19.81 | 21.18 | 1,612,449 | +1.97(+10.25%) |
Mar 24, 2015 | 19.48 | 19.49 | 18.92 | 19.21 | 654,696 | -0.29(-1.50%) |
Mar 23, 2015 | 19.33 | 20.02 | 19.06 | 19.51 | 808,545 | +0.22(+1.14%) |
Mar 20, 2015 | 19.68 | 20.19 | 19.29 | 19.29 | 1,551,456 | -0.26(-1.35%) |
Mar 19, 2015 | 20.29 | 20.29 | 19.46 | 19.55 | 478,383 | -1.01(-4.91%) |
Mar 18, 2015 | 19.32 | 20.76 | 19.15 | 20.56 | 473,424 | +1.13(+5.80%) |
Mar 17, 2015 | 19.16 | 19.73 | 18.98 | 19.43 | 299,250 | +0.12(+0.60%) |
Mar 16, 2015 | 19.36 | 19.88 | 19.15 | 19.32 | 304,572 | -0.08(-0.43%) |
Mar 13, 2015 | 19.28 | 19.55 | 19.07 | 19.40 | 268,689 | -0.04(-0.21%) |
Mar 12, 2015 | 19.91 | 20.16 | 19.34 | 19.44 | 331,944 | -0.32(-1.60%) |
Mar 11, 2015 | 19.31 | 20.00 | 19.12 | 19.76 | 477,255 | +0.52(+2.72%) |
Mar 10, 2015 | 19.48 | 19.48 | 18.93 | 19.23 | 652,242 | -0.49(-2.50%) |
Mar 09, 2015 | 19.43 | 19.90 | 19.31 | 19.73 | 314,229 | +0.39(+2.03%) |
Mar 06, 2015 | 19.33 | 19.67 | 19.05 | 19.33 | 432,765 | -0.25(-1.26%) |
Mar 05, 2015 | 18.55 | 19.80 | 18.55 | 19.58 | 558,258 | +1.04(+5.59%) |
Mar 04, 2015 | 18.08 | 18.64 | 17.88 | 18.54 | 397,164 | +0.47(+2.58%) |
Mar 03, 2015 | 18.30 | 18.48 | 18.04 | 18.08 | 334,263 | -0.24(-1.31%) |