Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.24 | 26.65 | 26.05 | 26.38 | 1,435,247 | +0.16(+0.61%) |
May 28, 2015 | 26.00 | 26.31 | 25.85 | 26.22 | 1,910,917 | +0.28(+1.08%) |
May 27, 2015 | 25.80 | 25.96 | 25.43 | 25.94 | 1,570,323 | +0.23(+0.89%) |
May 26, 2015 | 25.64 | 25.75 | 25.20 | 25.71 | 1,597,686 | -0.01(-0.04%) |
May 22, 2015 | 25.18 | 25.72 | 25.72 | 25.72 | 1,467,900 | +0.58(+2.33%) |
May 21, 2015 | 24.20 | 25.17 | 24.20 | 25.14 | 1,484,213 | +0.96(+3.95%) |
May 20, 2015 | 23.90 | 24.20 | 23.69 | 24.18 | 1,511,767 | +0.36(+1.51%) |
May 19, 2015 | 23.77 | 23.94 | 23.54 | 23.82 | 1,040,843 | +0.10(+0.42%) |
May 18, 2015 | 23.21 | 23.91 | 23.10 | 23.72 | 2,327,510 | +0.43(+1.85%) |
May 15, 2015 | 23.41 | 23.55 | 23.10 | 23.29 | 11,112,543 | +0.13(+0.56%) |
May 14, 2015 | 23.49 | 23.64 | 23.07 | 23.16 | 1,330,088 | -0.29(-1.24%) |
May 13, 2015 | 23.71 | 23.98 | 22.99 | 23.45 | 1,110,125 | -0.60(-2.49%) |
May 12, 2015 | 22.92 | 24.10 | 22.92 | 24.05 | 1,021,102 | +0.25(+1.03%) |
May 11, 2015 | 23.64 | 24.06 | 23.42 | 23.80 | 608,067 | +0.16(+0.70%) |
May 08, 2015 | 23.91 | 24.17 | 23.59 | 23.64 | 651,781 | -0.04(-0.17%) |
May 07, 2015 | 23.56 | 24.44 | 23.24 | 23.68 | 698,642 | +0.41(+1.76%) |
May 06, 2015 | 22.88 | 23.57 | 22.69 | 23.27 | 699,989 | +0.41(+1.79%) |
May 05, 2015 | 23.25 | 23.47 | 22.72 | 22.86 | 641,818 | -0.51(-2.18%) |
May 04, 2015 | 23.27 | 23.59 | 23.24 | 23.37 | 469,879 | +0.15(+0.65%) |
May 01, 2015 | 22.88 | 23.41 | 22.81 | 23.22 | 451,742 | +0.36(+1.57%) |
Apr 30, 2015 | 23.19 | 23.35 | 22.28 | 22.86 | 980,521 | -0.38(-1.64%) |
Apr 29, 2015 | 23.80 | 23.89 | 23.09 | 23.24 | 662,008 | -0.59(-2.48%) |
Apr 28, 2015 | 23.27 | 24.04 | 23.18 | 23.83 | 730,097 | +0.58(+2.49%) |
Apr 27, 2015 | 23.98 | 24.45 | 23.10 | 23.25 | 1,658,483 | -0.96(-3.97%) |
Apr 24, 2015 | 26.40 | 26.62 | 24.19 | 24.21 | 2,073,445 | -0.13(-0.53%) |
Apr 23, 2015 | 24.16 | 24.49 | 23.99 | 24.34 | 289,266 | +0.17(+0.70%) |
Apr 22, 2015 | 24.11 | 24.19 | 23.92 | 24.17 | 429,675 | +0.08(+0.33%) |
Apr 21, 2015 | 24.36 | 24.61 | 24.05 | 24.09 | 650,653 | -0.64(-2.59%) |
Apr 20, 2015 | 23.96 | 24.74 | 23.87 | 24.73 | 440,881 | +0.86(+3.60%) |
Apr 17, 2015 | 24.02 | 24.15 | 23.65 | 23.87 | 603,359 | -0.31(-1.28%) |
Apr 16, 2015 | 24.29 | 24.59 | 24.18 | 24.18 | 856,968 | -0.20(-0.82%) |
Apr 15, 2015 | 24.51 | 24.80 | 24.26 | 24.38 | 589,690 | -0.13(-0.53%) |
Apr 14, 2015 | 24.20 | 24.56 | 24.20 | 24.51 | 946,101 | +0.34(+1.41%) |
Apr 13, 2015 | 23.90 | 24.30 | 23.90 | 24.17 | 1,859,843 | +0.42(+1.77%) |
Apr 10, 2015 | 23.61 | 24.03 | 23.52 | 23.75 | 502,288 | +0.29(+1.24%) |
Apr 09, 2015 | 23.38 | 23.58 | 23.27 | 23.46 | 227,720 | +0.01(+0.04%) |
Apr 08, 2015 | 23.23 | 23.46 | 23.10 | 23.45 | 257,062 | +0.25(+1.08%) |
Apr 07, 2015 | 23.16 | 23.47 | 23.14 | 23.20 | 236,850 | -0.01(-0.04%) |
Apr 06, 2015 | 23.17 | 23.55 | 23.13 | 23.21 | 296,080 | -0.13(-0.56%) |
Apr 02, 2015 | 23.33 | 23.34 | 23.34 | 23.34 | 334,800 | +0.05(+0.21%) |
Apr 01, 2015 | 23.39 | 23.70 | 22.90 | 23.29 | 491,341 | -0.19(-0.81%) |
Mar 31, 2015 | 23.05 | 23.56 | 23.05 | 23.48 | 421,571 | +0.38(+1.65%) |
Mar 30, 2015 | 23.08 | 23.44 | 23.01 | 23.10 | 451,505 | +0.07(+0.28%) |
Mar 27, 2015 | 22.70 | 23.11 | 22.70 | 23.04 | 433,705 | +0.36(+1.57%) |
Mar 26, 2015 | 22.88 | 23.17 | 22.66 | 22.68 | 468,013 | -0.31(-1.35%) |
Mar 25, 2015 | 23.84 | 23.97 | 22.97 | 22.99 | 435,094 | -0.76(-3.20%) |
Mar 24, 2015 | 23.29 | 23.80 | 23.08 | 23.75 | 412,383 | +0.42(+1.80%) |
Mar 23, 2015 | 23.28 | 23.52 | 23.19 | 23.33 | 839,120 | +0.06(+0.26%) |
Mar 20, 2015 | 23.19 | 23.44 | 23.17 | 23.27 | 1,385,185 | +0.11(+0.47%) |
Mar 19, 2015 | 23.28 | 23.44 | 23.14 | 23.16 | 386,408 | -0.24(-1.03%) |
Mar 18, 2015 | 22.99 | 23.80 | 22.85 | 23.40 | 1,736,570 | +0.43(+1.87%) |
Mar 17, 2015 | 21.94 | 23.12 | 21.55 | 22.97 | 1,358,808 | +0.92(+4.17%) |
Mar 16, 2015 | 22.18 | 22.25 | 21.88 | 22.05 | 640,145 | +0.02(+0.09%) |
Mar 13, 2015 | 22.05 | 22.09 | 21.86 | 22.03 | 445,711 | +0.02(+0.09%) |
Mar 12, 2015 | 21.08 | 22.04 | 20.95 | 22.01 | 1,099,392 | +1.07(+5.11%) |
Mar 11, 2015 | 20.59 | 20.99 | 20.39 | 20.94 | 606,229 | +0.34(+1.65%) |
Mar 10, 2015 | 20.47 | 20.78 | 20.38 | 20.60 | 728,792 | -0.07(-0.34%) |
Mar 09, 2015 | 20.47 | 20.82 | 20.45 | 20.67 | 450,488 | +0.19(+0.93%) |
Mar 06, 2015 | 20.25 | 20.79 | 20.18 | 20.48 | 1,005,958 | +0.63(+3.17%) |
Mar 05, 2015 | 20.02 | 20.18 | 19.71 | 19.85 | 560,658 | -0.13(-0.65%) |
Mar 04, 2015 | 20.04 | 20.10 | 19.83 | 19.98 | 478,430 | -0.12(-0.60%) |
Mar 03, 2015 | 20.04 | 20.22 | 19.89 | 20.10 | 841,007 | +0.00(+0.00%) |