Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.50 | 23.15 | 22.22 | 22.25 | 668,694 | -0.24(-1.07%) |
May 28, 2015 | 22.01 | 22.50 | 21.76 | 22.49 | 1,119,120 | +0.28(+1.26%) |
May 27, 2015 | 22.05 | 22.68 | 21.97 | 22.21 | 710,154 | +0.06(+0.27%) |
May 26, 2015 | 22.61 | 22.81 | 22.05 | 22.15 | 618,365 | -0.78(-3.40%) |
May 22, 2015 | 22.80 | 22.93 | 22.93 | 22.93 | 586,700 | -0.20(-0.86%) |
May 21, 2015 | 23.16 | 23.75 | 22.73 | 23.13 | 883,651 | +0.13(+0.57%) |
May 20, 2015 | 22.50 | 23.07 | 22.37 | 23.00 | 819,647 | +0.63(+2.82%) |
May 19, 2015 | 22.36 | 22.55 | 21.87 | 22.37 | 882,631 | -0.31(-1.37%) |
May 18, 2015 | 22.65 | 22.81 | 22.14 | 22.68 | 669,005 | -0.02(-0.09%) |
May 15, 2015 | 22.62 | 23.14 | 21.82 | 22.70 | 865,866 | -0.20(-0.87%) |
May 14, 2015 | 24.04 | 24.24 | 22.75 | 22.90 | 708,959 | -1.14(-4.74%) |
May 13, 2015 | 24.44 | 24.72 | 23.67 | 24.04 | 712,947 | -0.40(-1.64%) |
May 12, 2015 | 23.76 | 24.71 | 23.45 | 24.44 | 963,539 | +0.76(+3.21%) |
May 11, 2015 | 23.33 | 23.86 | 22.75 | 23.68 | 808,644 | +0.32(+1.37%) |
May 08, 2015 | 22.99 | 23.41 | 22.04 | 23.36 | 708,186 | +0.81(+3.59%) |
May 07, 2015 | 23.63 | 23.67 | 22.11 | 22.55 | 754,578 | -1.32(-5.53%) |
May 06, 2015 | 24.74 | 25.01 | 23.52 | 23.87 | 1,241,608 | -0.42(-1.73%) |
May 05, 2015 | 22.80 | 24.84 | 22.52 | 24.29 | 2,085,240 | +1.88(+8.39%) |
May 04, 2015 | 23.00 | 23.30 | 22.35 | 22.41 | 705,655 | -0.50(-2.18%) |
May 01, 2015 | 22.78 | 23.12 | 22.08 | 22.91 | 1,129,485 | +0.06(+0.26%) |
Apr 30, 2015 | 22.00 | 23.45 | 20.96 | 22.85 | 5,360,963 | +2.44(+11.95%) |
Apr 29, 2015 | 20.14 | 20.58 | 19.90 | 20.41 | 2,058,364 | +0.11(+0.54%) |
Apr 28, 2015 | 20.69 | 20.79 | 19.61 | 20.30 | 1,487,778 | -0.50(-2.40%) |
Apr 27, 2015 | 20.72 | 20.88 | 20.35 | 20.80 | 1,203,004 | +0.24(+1.17%) |
Apr 24, 2015 | 20.91 | 20.97 | 20.35 | 20.56 | 1,344,537 | -0.22(-1.06%) |
Apr 23, 2015 | 20.22 | 21.08 | 20.01 | 20.78 | 1,535,260 | +0.67(+3.33%) |
Apr 22, 2015 | 21.09 | 21.30 | 20.02 | 20.11 | 1,563,715 | -0.89(-4.24%) |
Apr 21, 2015 | 22.39 | 22.48 | 20.75 | 21.00 | 1,604,890 | -1.61(-7.12%) |
Apr 20, 2015 | 22.37 | 23.03 | 22.37 | 22.61 | 788,300 | +0.09(+0.40%) |
Apr 17, 2015 | 23.47 | 23.58 | 21.89 | 22.52 | 1,531,195 | -1.13(-4.78%) |
Apr 16, 2015 | 24.40 | 24.85 | 23.54 | 23.65 | 1,263,867 | -1.08(-4.37%) |
Apr 15, 2015 | 23.09 | 25.22 | 22.77 | 24.73 | 2,001,252 | +1.90(+8.32%) |
Apr 14, 2015 | 21.76 | 22.95 | 21.73 | 22.83 | 1,034,792 | +1.27(+5.89%) |
Apr 13, 2015 | 22.12 | 22.12 | 21.45 | 21.56 | 831,335 | -0.27(-1.24%) |
Apr 10, 2015 | 22.63 | 22.66 | 21.67 | 21.83 | 921,190 | -0.52(-2.33%) |
Apr 09, 2015 | 21.90 | 22.72 | 21.86 | 22.35 | 929,511 | +0.45(+2.05%) |
Apr 08, 2015 | 21.78 | 22.14 | 21.49 | 21.90 | 1,165,352 | +0.23(+1.06%) |
Apr 07, 2015 | 20.77 | 21.95 | 20.35 | 21.67 | 1,773,782 | +0.79(+3.78%) |
Apr 06, 2015 | 19.59 | 20.98 | 19.45 | 20.88 | 1,218,386 | +1.53(+7.91%) |
Apr 02, 2015 | 18.80 | 19.35 | 19.35 | 19.35 | 1,500,200 | +0.36(+1.90%) |
Apr 01, 2015 | 18.97 | 19.69 | 18.83 | 18.99 | 893,661 | +0.18(+0.96%) |
Mar 31, 2015 | 19.65 | 19.71 | 18.48 | 18.81 | 1,697,857 | -1.01(-5.10%) |
Mar 30, 2015 | 19.86 | 20.37 | 19.42 | 19.82 | 873,232 | -0.07(-0.35%) |
Mar 27, 2015 | 19.89 | 20.49 | 19.60 | 19.89 | 890,973 | +0.13(+0.66%) |
Mar 26, 2015 | 20.10 | 20.50 | 19.47 | 19.76 | 818,047 | +0.06(+0.30%) |
Mar 25, 2015 | 18.82 | 20.00 | 18.65 | 19.70 | 910,328 | +0.78(+4.12%) |
Mar 24, 2015 | 18.54 | 19.22 | 17.91 | 18.92 | 1,495,508 | +0.31(+1.67%) |
Mar 23, 2015 | 19.63 | 20.15 | 18.57 | 18.61 | 810,732 | -1.05(-5.34%) |
Mar 20, 2015 | 19.49 | 19.88 | 19.11 | 19.66 | 1,030,499 | +0.39(+2.02%) |
Mar 19, 2015 | 20.00 | 20.00 | 18.74 | 19.27 | 714,156 | -1.03(-5.07%) |
Mar 18, 2015 | 19.00 | 20.44 | 18.86 | 20.30 | 504,025 | +0.93(+4.80%) |
Mar 17, 2015 | 18.74 | 20.05 | 18.74 | 19.37 | 1,015,528 | +0.37(+1.95%) |
Mar 16, 2015 | 19.39 | 19.50 | 18.32 | 19.00 | 834,356 | -0.43(-2.21%) |
Mar 13, 2015 | 19.69 | 19.90 | 18.82 | 19.43 | 612,389 | -0.52(-2.61%) |
Mar 12, 2015 | 19.65 | 20.11 | 19.42 | 19.95 | 733,330 | +0.51(+2.62%) |
Mar 11, 2015 | 18.76 | 19.60 | 18.55 | 19.44 | 794,262 | +0.58(+3.08%) |
Mar 10, 2015 | 18.82 | 19.33 | 18.51 | 18.86 | 1,127,206 | -0.34(-1.77%) |
Mar 09, 2015 | 19.78 | 19.97 | 19.11 | 19.20 | 522,071 | -0.59(-2.98%) |
Mar 06, 2015 | 20.02 | 20.60 | 19.67 | 19.79 | 444,706 | -0.58(-2.85%) |
Mar 05, 2015 | 20.55 | 20.62 | 20.01 | 20.37 | 358,142 | -0.36(-1.74%) |
Mar 04, 2015 | 20.98 | 20.93 | 20.01 | 20.73 | 505,522 | -0.20(-0.96%) |
Mar 03, 2015 | 20.37 | 20.95 | 20.37 | 20.93 | 732,551 | +0.29(+1.41%) |