Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.99 | 15.02 | 14.90 | 14.90 | 69,264,080 | -0.11(-0.75%) |
May 28, 2015 | 15.08 | 15.09 | 14.95 | 15.02 | 45,407,268 | -0.06(-0.43%) |
May 27, 2015 | 14.99 | 15.14 | 14.93 | 15.08 | 84,900,152 | +0.12(+0.81%) |
May 26, 2015 | 14.93 | 15.00 | 14.78 | 14.96 | 94,225,000 | -0.02(-0.12%) |
May 22, 2015 | 15.05 | 14.98 | 14.98 | 14.98 | 61,069,048 | -0.16(-1.03%) |
May 21, 2015 | 14.91 | 15.20 | 14.89 | 15.13 | 96,354,208 | +0.19(+1.30%) |
May 20, 2015 | 14.86 | 14.98 | 14.79 | 14.94 | 63,228,200 | +0.11(+0.73%) |
May 19, 2015 | 15.01 | 15.04 | 14.74 | 14.83 | 88,698,720 | -0.22(-1.43%) |
May 18, 2015 | 14.79 | 15.11 | 14.79 | 15.05 | 138,161,296 | +0.23(+1.57%) |
May 15, 2015 | 14.72 | 14.84 | 14.67 | 14.81 | 65,507,240 | +0.09(+0.59%) |
May 14, 2015 | 14.70 | 14.76 | 14.67 | 14.73 | 55,412,664 | +0.10(+0.68%) |
May 13, 2015 | 14.51 | 14.73 | 14.48 | 14.63 | 80,535,064 | +0.10(+0.71%) |
May 12, 2015 | 14.37 | 14.64 | 14.26 | 14.52 | 95,669,208 | +0.07(+0.51%) |
May 11, 2015 | 14.52 | 14.54 | 14.40 | 14.45 | 49,782,784 | -0.09(-0.59%) |
May 08, 2015 | 14.55 | 14.60 | 14.49 | 14.54 | 64,156,740 | +0.14(+0.96%) |
May 07, 2015 | 14.35 | 14.48 | 14.29 | 14.40 | 52,480,008 | -0.00(-0.03%) |
May 06, 2015 | 14.54 | 14.58 | 14.27 | 14.40 | 71,155,856 | -0.15(-1.01%) |
May 05, 2015 | 14.88 | 14.92 | 14.52 | 14.55 | 73,712,736 | -0.35(-2.35%) |
May 04, 2015 | 14.85 | 14.98 | 14.78 | 14.90 | 49,359,408 | +0.05(+0.32%) |
May 01, 2015 | 14.91 | 14.98 | 14.73 | 14.85 | 79,189,656 | -0.09(-0.64%) |
Apr 30, 2015 | 14.97 | 15.06 | 14.91 | 14.95 | 68,818,824 | -0.05(-0.34%) |
Apr 29, 2015 | 14.92 | 15.20 | 14.90 | 15.00 | 94,380,600 | -0.04(-0.29%) |
Apr 28, 2015 | 14.79 | 15.09 | 14.74 | 15.04 | 112,843,952 | +0.33(+2.26%) |
Apr 27, 2015 | 14.69 | 14.80 | 14.69 | 14.71 | 56,701,944 | +0.03(+0.24%) |
Apr 24, 2015 | 14.76 | 14.81 | 14.65 | 14.67 | 97,451,336 | -0.10(-0.64%) |
Apr 23, 2015 | 14.43 | 14.84 | 14.38 | 14.77 | 211,770,784 | +0.59(+4.17%) |
Apr 22, 2015 | 14.14 | 14.19 | 14.04 | 14.18 | 68,966,304 | +0.09(+0.61%) |
Apr 21, 2015 | 14.17 | 14.17 | 14.06 | 14.09 | 45,704,552 | -0.07(-0.52%) |
Apr 20, 2015 | 14.09 | 14.18 | 14.09 | 14.16 | 56,353,220 | +0.14(+0.98%) |
Apr 17, 2015 | 14.09 | 14.11 | 13.97 | 14.03 | 68,872,736 | -0.10(-0.73%) |
Apr 16, 2015 | 14.13 | 14.20 | 14.11 | 14.13 | 40,784,588 | -0.06(-0.43%) |
Apr 15, 2015 | 14.11 | 14.22 | 14.08 | 14.19 | 46,019,208 | +0.09(+0.61%) |
Apr 14, 2015 | 14.20 | 14.21 | 14.07 | 14.10 | 42,331,108 | -0.08(-0.58%) |
Apr 13, 2015 | 14.13 | 14.27 | 14.11 | 14.19 | 52,682,704 | +0.05(+0.34%) |
Apr 10, 2015 | 14.14 | 14.16 | 14.09 | 14.14 | 34,912,696 | +0.03(+0.24%) |
Apr 09, 2015 | 14.06 | 14.15 | 14.00 | 14.10 | 48,841,868 | +0.02(+0.12%) |
Apr 08, 2015 | 14.12 | 14.17 | 14.05 | 14.09 | 49,551,988 | -0.02(-0.12%) |
Apr 07, 2015 | 14.19 | 14.23 | 14.10 | 14.10 | 56,429,536 | -0.07(-0.51%) |
Apr 06, 2015 | 14.10 | 14.21 | 14.06 | 14.18 | 54,008,192 | +0.08(+0.60%) |
Apr 02, 2015 | 13.99 | 14.09 | 14.09 | 14.09 | 45,312,992 | +0.10(+0.73%) |
Apr 01, 2015 | 13.87 | 14.00 | 13.85 | 13.99 | 59,633,268 | +0.10(+0.74%) |
Mar 31, 2015 | 14.02 | 14.05 | 13.89 | 13.89 | 65,591,884 | -0.14(-0.97%) |
Mar 30, 2015 | 13.96 | 14.05 | 13.95 | 14.02 | 44,443,968 | +0.09(+0.67%) |
Mar 27, 2015 | 14.01 | 14.02 | 13.91 | 13.93 | 49,024,868 | -0.03(-0.21%) |
Mar 26, 2015 | 13.88 | 14.09 | 13.87 | 13.96 | 71,997,312 | +0.09(+0.61%) |
Mar 25, 2015 | 14.05 | 14.08 | 13.87 | 13.87 | 68,554,600 | -0.19(-1.36%) |
Mar 24, 2015 | 14.13 | 14.22 | 14.07 | 14.07 | 47,318,792 | -0.09(-0.63%) |
Mar 23, 2015 | 14.19 | 14.33 | 14.16 | 14.16 | 56,385,300 | +0.02(+0.15%) |
Mar 20, 2015 | 14.15 | 14.29 | 14.13 | 14.13 | 90,870,376 | +0.01(+0.09%) |
Mar 19, 2015 | 14.25 | 14.25 | 14.11 | 14.12 | 46,816,688 | -0.17(-1.16%) |
Mar 18, 2015 | 14.01 | 14.29 | 13.90 | 14.29 | 112,484,360 | +0.29(+2.10%) |
Mar 17, 2015 | 13.97 | 14.09 | 13.94 | 13.99 | 56,192,024 | -0.07(-0.48%) |
Mar 16, 2015 | 13.95 | 14.08 | 13.90 | 14.06 | 48,267,396 | +0.13(+0.92%) |
Mar 13, 2015 | 14.03 | 14.05 | 13.87 | 13.93 | 63,025,688 | -0.16(-1.12%) |
Mar 12, 2015 | 13.97 | 14.13 | 13.91 | 14.09 | 63,516,316 | +0.22(+1.56%) |
Mar 11, 2015 | 13.99 | 13.99 | 13.83 | 13.87 | 68,226,680 | -0.07(-0.49%) |
Mar 10, 2015 | 14.15 | 14.15 | 13.93 | 13.94 | 76,326,992 | -0.24(-1.71%) |
Mar 09, 2015 | 14.23 | 14.29 | 14.17 | 14.19 | 45,758,468 | -0.06(-0.39%) |
Mar 06, 2015 | 14.28 | 14.36 | 14.19 | 14.24 | 93,479,312 | -0.22(-1.53%) |
Mar 05, 2015 | 14.53 | 14.55 | 14.46 | 14.46 | 34,139,304 | +0.00(+0.00%) |
Mar 04, 2015 | 14.65 | 14.64 | 14.45 | 14.46 | 54,989,256 | -0.17(-1.19%) |
Mar 03, 2015 | 14.69 | 14.74 | 14.61 | 14.64 | 47,490,612 | -0.10(-0.66%) |