Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.34 | 22.41 | 21.96 | 22.30 | 350,789 | -0.11(-0.49%) |
May 28, 2015 | 22.36 | 22.55 | 22.26 | 22.41 | 334,477 | +0.05(+0.22%) |
May 27, 2015 | 22.49 | 22.50 | 22.22 | 22.36 | 319,039 | -0.04(-0.18%) |
May 26, 2015 | 22.16 | 22.47 | 21.91 | 22.40 | 328,171 | +0.20(+0.90%) |
May 22, 2015 | 22.45 | 22.20 | 22.20 | 22.20 | 370,100 | -0.33(-1.46%) |
May 21, 2015 | 22.46 | 22.63 | 22.32 | 22.53 | 242,256 | +0.08(+0.36%) |
May 20, 2015 | 22.76 | 22.95 | 22.39 | 22.45 | 343,984 | -0.24(-1.06%) |
May 19, 2015 | 22.87 | 23.18 | 22.63 | 22.69 | 663,481 | -0.15(-0.66%) |
May 18, 2015 | 22.51 | 22.92 | 22.37 | 22.84 | 423,830 | +0.32(+1.42%) |
May 15, 2015 | 22.49 | 22.75 | 22.20 | 22.52 | 608,984 | +0.02(+0.09%) |
May 14, 2015 | 21.76 | 22.73 | 21.75 | 22.50 | 1,325,093 | +0.82(+3.78%) |
May 13, 2015 | 21.73 | 21.94 | 21.57 | 21.68 | 631,328 | +0.03(+0.14%) |
May 12, 2015 | 21.64 | 21.98 | 21.35 | 21.65 | 2,744,807 | -1.28(-5.58%) |
May 11, 2015 | 22.87 | 23.39 | 22.87 | 22.93 | 195,393 | +0.07(+0.31%) |
May 08, 2015 | 23.65 | 23.81 | 22.68 | 22.86 | 258,493 | -0.51(-2.18%) |
May 07, 2015 | 22.08 | 23.96 | 21.47 | 23.37 | 611,283 | +1.40(+6.37%) |
May 06, 2015 | 22.20 | 22.57 | 21.81 | 21.97 | 225,017 | -0.01(-0.05%) |
May 05, 2015 | 22.33 | 22.70 | 21.83 | 21.98 | 91,418 | -0.45(-2.01%) |
May 04, 2015 | 23.08 | 23.14 | 22.20 | 22.43 | 229,658 | -0.56(-2.44%) |
May 01, 2015 | 22.09 | 23.00 | 22.09 | 22.99 | 160,007 | +0.98(+4.45%) |
Apr 30, 2015 | 22.25 | 22.35 | 22.00 | 22.01 | 155,392 | -0.35(-1.57%) |
Apr 29, 2015 | 22.15 | 22.59 | 22.15 | 22.36 | 250,596 | +0.08(+0.36%) |
Apr 28, 2015 | 22.21 | 22.43 | 21.93 | 22.28 | 199,707 | +0.12(+0.54%) |
Apr 27, 2015 | 22.30 | 22.58 | 22.05 | 22.16 | 142,949 | -0.12(-0.54%) |
Apr 24, 2015 | 22.15 | 22.44 | 22.04 | 22.28 | 130,720 | +0.15(+0.68%) |
Apr 23, 2015 | 21.88 | 22.44 | 21.78 | 22.13 | 312,145 | +0.35(+1.61%) |
Apr 22, 2015 | 21.98 | 22.09 | 21.69 | 21.78 | 98,078 | -0.22(-1.00%) |
Apr 21, 2015 | 21.84 | 22.03 | 21.68 | 22.00 | 115,678 | +0.25(+1.15%) |
Apr 20, 2015 | 21.99 | 21.99 | 21.63 | 21.75 | 196,922 | -0.05(-0.23%) |
Apr 17, 2015 | 22.10 | 22.25 | 21.50 | 21.80 | 418,814 | -0.46(-2.07%) |
Apr 16, 2015 | 22.78 | 22.87 | 22.10 | 22.26 | 295,574 | -0.50(-2.20%) |
Apr 15, 2015 | 23.03 | 23.11 | 22.73 | 22.76 | 263,900 | -0.11(-0.48%) |
Apr 14, 2015 | 22.94 | 23.25 | 22.41 | 22.87 | 510,549 | +0.00(+0.00%) |
Apr 13, 2015 | 22.93 | 23.21 | 22.70 | 22.87 | 150,020 | +0.00(+0.00%) |
Apr 10, 2015 | 23.06 | 23.16 | 22.57 | 22.87 | 242,598 | -0.16(-0.69%) |
Apr 09, 2015 | 23.17 | 23.25 | 22.69 | 23.03 | 121,180 | -0.11(-0.48%) |
Apr 08, 2015 | 22.95 | 23.66 | 22.87 | 23.14 | 519,364 | +0.24(+1.05%) |
Apr 07, 2015 | 22.73 | 23.08 | 22.64 | 22.90 | 225,925 | +0.13(+0.57%) |
Apr 06, 2015 | 22.38 | 22.90 | 22.07 | 22.77 | 305,838 | +0.23(+1.02%) |
Apr 02, 2015 | 22.48 | 22.54 | 22.54 | 22.54 | 339,700 | +0.02(+0.09%) |
Apr 01, 2015 | 22.62 | 22.80 | 22.30 | 22.52 | 397,482 | -0.07(-0.31%) |
Mar 31, 2015 | 21.39 | 22.87 | 21.39 | 22.59 | 675,055 | +1.71(+8.19%) |
Mar 30, 2015 | 20.52 | 20.98 | 20.50 | 20.88 | 318,928 | +0.41(+2.00%) |
Mar 27, 2015 | 20.42 | 20.88 | 20.32 | 20.47 | 481,196 | +0.05(+0.24%) |
Mar 26, 2015 | 20.36 | 20.59 | 20.26 | 20.42 | 348,142 | +0.00(+0.00%) |
Mar 25, 2015 | 20.52 | 20.82 | 20.36 | 20.42 | 343,448 | -0.05(-0.24%) |
Mar 24, 2015 | 20.36 | 21.00 | 20.24 | 20.47 | 339,002 | +0.07(+0.34%) |
Mar 23, 2015 | 19.95 | 20.69 | 19.82 | 20.40 | 282,654 | +0.33(+1.64%) |
Mar 20, 2015 | 19.41 | 20.19 | 19.33 | 20.07 | 335,640 | +0.72(+3.72%) |
Mar 19, 2015 | 19.09 | 19.59 | 19.02 | 19.35 | 221,129 | +0.18(+0.94%) |
Mar 18, 2015 | 19.22 | 19.46 | 18.74 | 19.17 | 541,583 | -0.30(-1.54%) |
Mar 17, 2015 | 18.70 | 19.49 | 18.67 | 19.47 | 557,196 | +0.69(+3.67%) |
Mar 16, 2015 | 19.04 | 19.34 | 18.69 | 18.78 | 425,332 | -0.17(-0.90%) |
Mar 13, 2015 | 18.95 | 19.41 | 18.65 | 18.95 | 2,376,387 | -1.81(-8.72%) |
Mar 12, 2015 | 20.81 | 21.15 | 20.67 | 20.76 | 108,306 | +0.18(+0.87%) |
Mar 11, 2015 | 20.48 | 20.80 | 20.27 | 20.58 | 59,235 | +0.17(+0.83%) |
Mar 10, 2015 | 20.35 | 20.57 | 20.05 | 20.41 | 100,896 | +0.06(+0.29%) |
Mar 09, 2015 | 20.42 | 20.90 | 20.32 | 20.35 | 108,077 | +0.04(+0.20%) |
Mar 06, 2015 | 20.85 | 21.26 | 20.16 | 20.31 | 100,053 | -0.72(-3.42%) |
Mar 05, 2015 | 20.44 | 21.12 | 20.33 | 21.03 | 103,436 | +0.55(+2.69%) |
Mar 04, 2015 | 20.83 | 20.87 | 20.47 | 20.48 | 112,692 | -0.39(-1.87%) |
Mar 03, 2015 | 20.98 | 21.14 | 20.74 | 20.87 | 172,310 | -0.20(-0.95%) |