Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.25 | 22.25 | 21.50 | 22.09 | 1,154 | -0.16(-0.72%) |
May 28, 2015 | 21.52 | 22.25 | 21.50 | 22.25 | 1,175 | +0.73(+3.37%) |
May 27, 2015 | 21.50 | 22.50 | 21.50 | 21.52 | 758 | +0.02(+0.12%) |
May 26, 2015 | 22.25 | 22.50 | 21.25 | 21.50 | 4,167 | -0.75(-3.37%) |
May 22, 2015 | 22.50 | 22.25 | 22.25 | 22.25 | 2,128 | -0.12(-0.56%) |
May 21, 2015 | 23.25 | 24.00 | 22.00 | 22.38 | 1,502 | -0.88(-3.76%) |
May 20, 2015 | 22.00 | 23.25 | 22.00 | 23.25 | 1,454 | +0.76(+3.39%) |
May 19, 2015 | 22.25 | 24.00 | 22.25 | 22.49 | 1,345 | -0.01(-0.06%) |
May 18, 2015 | 23.00 | 23.00 | 22.39 | 22.50 | 1,802 | +0.00(+0.00%) |
May 15, 2015 | 22.00 | 22.50 | 22.00 | 22.50 | 2,597 | +0.50(+2.27%) |
May 14, 2015 | 22.00 | 22.96 | 22.00 | 22.00 | 3,300 | -0.43(-1.90%) |
May 13, 2015 | 21.75 | 22.62 | 21.53 | 22.43 | 2,454 | +0.63(+2.89%) |
May 12, 2015 | 22.00 | 22.50 | 21.75 | 21.80 | 2,307 | -0.20(-0.93%) |
May 11, 2015 | 22.75 | 22.75 | 21.54 | 22.00 | 3,347 | -0.50(-2.22%) |
May 08, 2015 | 22.02 | 22.75 | 21.55 | 22.50 | 2,466 | +0.75(+3.45%) |
May 07, 2015 | 23.12 | 23.25 | 21.75 | 21.75 | 1,558 | -1.25(-5.43%) |
May 06, 2015 | 22.50 | 23.50 | 22.00 | 23.00 | 1,925 | +0.75(+3.37%) |
May 05, 2015 | 23.00 | 23.11 | 21.56 | 22.25 | 4,522 | -1.20(-5.12%) |
May 04, 2015 | 21.75 | 23.75 | 21.75 | 23.45 | 2,123 | +1.20(+5.39%) |
May 01, 2015 | 22.00 | 22.75 | 22.00 | 22.25 | 2,162 | -0.38(-1.66%) |
Apr 30, 2015 | 24.75 | 24.75 | 21.14 | 22.62 | 9,752 | -1.62(-6.70%) |
Apr 29, 2015 | 24.75 | 24.95 | 24.00 | 24.25 | 1,321 | -0.16(-0.67%) |
Apr 28, 2015 | 24.50 | 24.75 | 23.75 | 24.41 | 1,697 | +0.41(+1.72%) |
Apr 27, 2015 | 24.50 | 25.75 | 24.00 | 24.00 | 3,895 | -1.25(-4.95%) |
Apr 24, 2015 | 26.25 | 26.25 | 24.75 | 25.25 | 4,707 | -0.25(-0.98%) |
Apr 23, 2015 | 25.00 | 25.75 | 24.75 | 25.50 | 1,684 | +0.50(+2.00%) |
Apr 22, 2015 | 25.25 | 26.25 | 24.75 | 25.00 | 2,405 | +0.08(+0.32%) |
Apr 21, 2015 | 24.51 | 25.50 | 24.51 | 24.92 | 2,136 | +0.92(+3.83%) |
Apr 20, 2015 | 24.25 | 25.00 | 24.00 | 24.00 | 2,178 | -0.75(-3.03%) |
Apr 17, 2015 | 24.25 | 25.00 | 24.05 | 24.75 | 1,471 | -0.25(-1.00%) |
Apr 16, 2015 | 24.75 | 25.50 | 24.75 | 25.00 | 1,038 | +0.00(+0.00%) |
Apr 15, 2015 | 25.00 | 25.50 | 24.75 | 25.00 | 6,628 | +0.10(+0.40%) |
Apr 14, 2015 | 25.00 | 25.75 | 24.50 | 24.90 | 973 | +0.15(+0.61%) |
Apr 13, 2015 | 24.75 | 25.00 | 24.25 | 24.75 | 2,508 | +0.00(+0.00%) |
Apr 10, 2015 | 24.30 | 25.00 | 24.25 | 24.75 | 3,119 | -0.25(-1.00%) |
Apr 09, 2015 | 25.75 | 25.75 | 24.75 | 25.00 | 1,809 | -0.00(-0.01%) |
Apr 08, 2015 | 25.00 | 25.75 | 25.00 | 25.00 | 3,209 | -0.25(-0.98%) |
Apr 07, 2015 | 24.50 | 25.50 | 24.04 | 25.25 | 1,696 | +0.38(+1.51%) |
Apr 06, 2015 | 24.50 | 26.25 | 24.00 | 24.88 | 3,281 | +0.62(+2.58%) |
Apr 02, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 2,640 | -0.75(-3.00%) |
Apr 01, 2015 | 26.00 | 26.00 | 23.75 | 25.00 | 4,802 | -0.50(-1.96%) |
Mar 31, 2015 | 25.75 | 26.25 | 25.00 | 25.50 | 6,783 | -0.50(-1.92%) |
Mar 30, 2015 | 25.75 | 26.25 | 25.75 | 26.00 | 2,781 | +0.00(+0.00%) |
Mar 27, 2015 | 26.25 | 26.25 | 25.25 | 26.00 | 3,420 | -0.25(-0.95%) |
Mar 26, 2015 | 25.75 | 26.25 | 25.00 | 26.25 | 1,888 | +0.50(+1.94%) |
Mar 25, 2015 | 26.00 | 26.75 | 25.00 | 25.75 | 6,873 | -0.50(-1.90%) |
Mar 24, 2015 | 26.75 | 27.00 | 26.25 | 26.25 | 5,390 | -0.50(-1.87%) |
Mar 23, 2015 | 26.00 | 27.25 | 25.50 | 26.75 | 8,246 | +1.25(+4.90%) |
Mar 20, 2015 | 26.00 | 26.00 | 25.25 | 25.50 | 5,294 | -0.50(-1.92%) |
Mar 19, 2015 | 25.75 | 26.25 | 25.25 | 26.00 | 6,250 | +0.62(+2.46%) |
Mar 18, 2015 | 26.00 | 26.25 | 25.25 | 25.38 | 3,324 | -0.88(-3.33%) |
Mar 17, 2015 | 25.00 | 26.00 | 24.01 | 26.25 | 7,903 | +2.75(+11.70%) |
Mar 16, 2015 | 26.25 | 26.25 | 23.50 | 23.50 | 11,643 | -2.50(-9.62%) |
Mar 13, 2015 | 26.50 | 26.50 | 25.00 | 26.00 | 7,240 | -0.75(-2.80%) |
Mar 12, 2015 | 26.50 | 27.50 | 26.25 | 26.75 | 5,338 | -0.50(-1.83%) |
Mar 11, 2015 | 27.75 | 28.00 | 26.25 | 27.25 | 3,657 | -0.25(-0.91%) |
Mar 10, 2015 | 28.00 | 28.00 | 26.25 | 27.50 | 7,035 | -1.25(-4.35%) |
Mar 09, 2015 | 28.00 | 28.75 | 27.00 | 28.75 | 10,856 | +2.25(+8.49%) |
Mar 06, 2015 | 27.00 | 28.25 | 26.25 | 26.50 | 12,766 | +0.25(+0.95%) |
Mar 05, 2015 | 30.50 | 31.25 | 25.50 | 26.25 | 30,268 | -5.50(-17.32%) |
Mar 04, 2015 | 28.75 | 33.50 | 28.00 | 31.75 | 46,216 | +4.25(+15.45%) |
Mar 03, 2015 | 26.25 | 27.50 | 26.25 | 27.50 | 14,900 | +2.25(+8.91%) |