Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.53 | 24.81 | 24.31 | 24.45 | 2,925,939 | -0.06(-0.25%) |
May 28, 2015 | 24.58 | 24.98 | 24.14 | 24.51 | 4,443,297 | -0.36(-1.47%) |
May 27, 2015 | 25.16 | 25.17 | 24.55 | 24.87 | 5,697,822 | -0.09(-0.36%) |
May 26, 2015 | 25.75 | 25.82 | 24.91 | 24.96 | 5,801,872 | -0.31(-1.24%) |
May 22, 2015 | 25.92 | 25.27 | 25.27 | 25.27 | 5,776,901 | -0.50(-1.93%) |
May 21, 2015 | 25.10 | 25.92 | 24.93 | 25.77 | 6,576,606 | +0.92(+3.71%) |
May 20, 2015 | 24.46 | 25.02 | 24.32 | 24.85 | 7,513,726 | +0.66(+2.72%) |
May 19, 2015 | 24.66 | 24.73 | 24.15 | 24.20 | 3,438,821 | -0.17(-0.71%) |
May 18, 2015 | 24.27 | 24.56 | 24.05 | 24.37 | 3,466,868 | +0.03(+0.14%) |
May 15, 2015 | 24.29 | 24.58 | 24.00 | 24.33 | 5,136,211 | +0.05(+0.21%) |
May 14, 2015 | 23.56 | 24.82 | 23.46 | 24.28 | 17,707,066 | +1.87(+8.33%) |
May 13, 2015 | 21.99 | 22.68 | 21.97 | 22.42 | 6,298,372 | +0.39(+1.76%) |
May 12, 2015 | 22.28 | 22.41 | 22.00 | 22.03 | 3,291,919 | -0.20(-0.88%) |
May 11, 2015 | 22.24 | 22.41 | 21.91 | 22.22 | 3,256,663 | -0.06(-0.26%) |
May 08, 2015 | 22.42 | 22.48 | 21.82 | 22.28 | 3,326,496 | +0.30(+1.36%) |
May 07, 2015 | 21.47 | 22.09 | 21.38 | 21.98 | 6,000,849 | +0.72(+3.41%) |
May 06, 2015 | 21.66 | 21.71 | 21.04 | 21.26 | 3,676,412 | -0.34(-1.59%) |
May 05, 2015 | 22.08 | 22.13 | 21.57 | 21.60 | 3,450,113 | -0.46(-2.10%) |
May 04, 2015 | 21.95 | 22.55 | 21.79 | 22.07 | 3,374,504 | +0.27(+1.26%) |
May 01, 2015 | 22.13 | 22.18 | 21.60 | 21.79 | 3,618,578 | -0.31(-1.40%) |
Apr 30, 2015 | 21.71 | 22.11 | 21.54 | 22.10 | 4,065,051 | +0.55(+2.55%) |
Apr 29, 2015 | 21.33 | 22.03 | 21.12 | 21.55 | 3,639,729 | +0.22(+1.03%) |
Apr 28, 2015 | 21.38 | 21.41 | 20.92 | 21.33 | 2,023,794 | +0.08(+0.38%) |
Apr 27, 2015 | 21.21 | 21.45 | 21.07 | 21.25 | 3,030,556 | +0.18(+0.88%) |
Apr 24, 2015 | 20.53 | 21.41 | 20.27 | 21.07 | 3,434,878 | +0.56(+2.74%) |
Apr 23, 2015 | 19.72 | 20.51 | 19.61 | 20.51 | 4,361,252 | +0.74(+3.74%) |
Apr 22, 2015 | 20.04 | 20.10 | 19.39 | 19.77 | 3,825,791 | -0.10(-0.51%) |
Apr 21, 2015 | 19.82 | 20.11 | 19.76 | 19.87 | 1,694,565 | +0.23(+1.15%) |
Apr 20, 2015 | 19.66 | 19.71 | 19.31 | 19.64 | 1,605,061 | +0.21(+1.10%) |
Apr 17, 2015 | 19.76 | 20.04 | 19.07 | 19.43 | 4,271,156 | -0.61(-3.06%) |
Apr 16, 2015 | 20.00 | 20.24 | 19.72 | 20.04 | 4,627,515 | +0.09(+0.43%) |
Apr 15, 2015 | 20.17 | 20.35 | 19.80 | 19.96 | 2,425,378 | -0.13(-0.65%) |
Apr 14, 2015 | 20.28 | 20.34 | 19.57 | 20.09 | 4,029,970 | -0.23(-1.12%) |
Apr 13, 2015 | 20.43 | 20.58 | 20.17 | 20.32 | 2,072,742 | -0.17(-0.82%) |
Apr 10, 2015 | 20.59 | 21.17 | 20.42 | 20.48 | 5,154,289 | -0.23(-1.12%) |
Apr 09, 2015 | 20.61 | 20.81 | 20.10 | 20.72 | 4,390,870 | +0.54(+2.66%) |
Apr 08, 2015 | 19.59 | 20.86 | 19.59 | 20.18 | 7,654,534 | +0.87(+4.50%) |
Apr 07, 2015 | 19.14 | 20.08 | 18.95 | 19.31 | 4,730,915 | +0.16(+0.84%) |
Apr 06, 2015 | 19.14 | 19.31 | 18.82 | 19.15 | 2,927,289 | -0.08(-0.39%) |
Apr 02, 2015 | 18.60 | 19.23 | 19.23 | 19.23 | 6,077,931 | +0.77(+4.16%) |
Apr 01, 2015 | 18.06 | 18.66 | 18.06 | 18.46 | 2,054,688 | +0.30(+1.67%) |
Mar 31, 2015 | 17.91 | 18.51 | 17.79 | 18.16 | 4,925,676 | +0.05(+0.27%) |
Mar 30, 2015 | 17.93 | 18.21 | 17.68 | 18.11 | 2,055,924 | +0.21(+1.15%) |
Mar 27, 2015 | 17.59 | 18.06 | 17.49 | 17.90 | 2,964,116 | +0.41(+2.34%) |
Mar 26, 2015 | 17.26 | 17.65 | 17.03 | 17.49 | 2,062,721 | +0.26(+1.51%) |
Mar 25, 2015 | 17.72 | 17.93 | 17.14 | 17.23 | 2,136,624 | -0.47(-2.63%) |
Mar 24, 2015 | 17.78 | 18.00 | 17.59 | 17.70 | 2,119,707 | -0.21(-1.17%) |
Mar 23, 2015 | 17.54 | 18.02 | 17.51 | 17.91 | 2,342,137 | +0.55(+3.18%) |
Mar 20, 2015 | 16.95 | 17.56 | 16.90 | 17.36 | 2,851,924 | +0.43(+2.54%) |
Mar 19, 2015 | 17.35 | 17.39 | 16.75 | 16.93 | 2,737,273 | -0.33(-1.92%) |
Mar 18, 2015 | 17.19 | 17.61 | 17.09 | 17.26 | 3,230,901 | +0.10(+0.58%) |
Mar 17, 2015 | 17.14 | 17.35 | 16.90 | 17.16 | 1,978,627 | +0.04(+0.22%) |
Mar 16, 2015 | 16.73 | 17.20 | 16.64 | 17.12 | 3,396,137 | +0.62(+3.73%) |
Mar 13, 2015 | 16.25 | 16.74 | 16.24 | 16.51 | 3,195,924 | +0.15(+0.94%) |
Mar 12, 2015 | 16.96 | 16.96 | 16.24 | 16.35 | 2,990,904 | -0.46(-2.71%) |
Mar 11, 2015 | 17.11 | 17.11 | 16.78 | 16.81 | 1,729,797 | -0.35(-2.03%) |
Mar 10, 2015 | 17.21 | 17.34 | 16.92 | 17.15 | 2,119,835 | -0.09(-0.52%) |
Mar 09, 2015 | 17.36 | 17.52 | 17.22 | 17.24 | 3,159,173 | -0.13(-0.74%) |
Mar 06, 2015 | 17.53 | 17.72 | 17.24 | 17.37 | 2,253,126 | -0.06(-0.34%) |
Mar 05, 2015 | 16.87 | 17.48 | 16.82 | 17.43 | 2,873,504 | +0.70(+4.18%) |
Mar 04, 2015 | 16.41 | 16.84 | 16.60 | 16.73 | 4,019,043 | +0.13(+0.79%) |
Mar 03, 2015 | 16.59 | 17.01 | 16.43 | 16.60 | 5,156,017 | -0.14(-0.84%) |