Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.90 | 19.93 | 19.69 | 19.72 | 1,010,614 | -0.20(-1.00%) |
May 28, 2015 | 19.66 | 20.01 | 19.66 | 19.92 | 672,240 | +0.18(+0.91%) |
May 27, 2015 | 19.86 | 20.02 | 19.70 | 19.74 | 830,218 | -0.18(-0.90%) |
May 26, 2015 | 20.10 | 20.16 | 19.76 | 19.92 | 778,369 | -0.29(-1.43%) |
May 22, 2015 | 20.21 | 20.21 | 20.21 | 20.21 | 605,900 | -0.09(-0.44%) |
May 21, 2015 | 20.46 | 20.73 | 20.23 | 20.30 | 1,080,458 | -0.19(-0.93%) |
May 20, 2015 | 20.84 | 20.88 | 20.41 | 20.49 | 773,355 | -0.37(-1.77%) |
May 19, 2015 | 20.32 | 21.32 | 20.32 | 20.86 | 1,350,716 | +0.54(+2.66%) |
May 18, 2015 | 20.00 | 20.39 | 19.85 | 20.32 | 1,134,436 | +0.10(+0.49%) |
May 15, 2015 | 20.26 | 20.30 | 19.81 | 20.22 | 1,113,212 | -0.15(-0.74%) |
May 14, 2015 | 20.45 | 20.61 | 20.19 | 20.37 | 778,618 | +0.01(+0.05%) |
May 13, 2015 | 19.95 | 20.36 | 19.80 | 20.36 | 1,248,277 | +0.25(+1.24%) |
May 12, 2015 | 20.00 | 20.34 | 19.91 | 20.11 | 976,417 | -0.27(-1.32%) |
May 11, 2015 | 19.70 | 20.44 | 19.70 | 20.38 | 1,721,090 | +0.40(+2.00%) |
May 08, 2015 | 20.52 | 20.59 | 19.76 | 19.98 | 2,125,642 | -0.53(-2.58%) |
May 07, 2015 | 20.06 | 20.60 | 19.47 | 20.51 | 1,842,632 | +0.43(+2.14%) |
May 06, 2015 | 19.21 | 20.19 | 18.86 | 20.08 | 3,024,256 | +0.57(+2.92%) |
May 05, 2015 | 23.01 | 23.01 | 19.21 | 19.51 | 10,443,720 | -6.66(-25.45%) |
May 04, 2015 | 25.72 | 26.28 | 25.48 | 26.17 | 1,454,700 | +0.46(+1.79%) |
May 01, 2015 | 25.39 | 25.85 | 25.25 | 25.71 | 838,724 | +0.61(+2.43%) |
Apr 30, 2015 | 25.40 | 25.54 | 24.96 | 25.10 | 1,368,576 | -0.23(-0.91%) |
Apr 29, 2015 | 25.35 | 25.57 | 25.14 | 25.33 | 634,886 | -0.03(-0.12%) |
Apr 28, 2015 | 25.35 | 25.46 | 25.05 | 25.36 | 861,078 | +0.07(+0.28%) |
Apr 27, 2015 | 25.40 | 25.95 | 25.23 | 25.29 | 399,738 | -0.09(-0.35%) |
Apr 24, 2015 | 25.17 | 25.65 | 25.13 | 25.38 | 338,443 | -0.12(-0.47%) |
Apr 23, 2015 | 25.28 | 25.72 | 25.15 | 25.50 | 365,088 | +0.21(+0.83%) |
Apr 22, 2015 | 25.38 | 25.65 | 25.06 | 25.29 | 492,101 | +0.06(+0.24%) |
Apr 21, 2015 | 25.03 | 25.31 | 24.73 | 25.23 | 587,961 | +0.21(+0.84%) |
Apr 20, 2015 | 25.35 | 25.58 | 24.98 | 25.02 | 602,427 | -0.30(-1.18%) |
Apr 17, 2015 | 25.46 | 25.59 | 25.05 | 25.32 | 491,206 | -0.25(-0.98%) |
Apr 16, 2015 | 26.13 | 26.14 | 25.50 | 25.57 | 640,867 | -0.64(-2.44%) |
Apr 15, 2015 | 25.97 | 26.58 | 25.80 | 26.21 | 797,855 | +0.23(+0.89%) |
Apr 14, 2015 | 26.00 | 26.08 | 25.57 | 25.98 | 787,217 | +0.13(+0.50%) |
Apr 13, 2015 | 25.93 | 26.31 | 25.74 | 25.85 | 462,179 | -0.21(-0.81%) |
Apr 10, 2015 | 26.05 | 26.40 | 25.82 | 26.06 | 447,008 | +0.06(+0.23%) |
Apr 09, 2015 | 25.74 | 26.07 | 25.63 | 26.00 | 375,624 | +0.06(+0.23%) |
Apr 08, 2015 | 25.81 | 26.30 | 25.50 | 25.94 | 938,985 | +0.48(+1.89%) |
Apr 07, 2015 | 25.67 | 25.87 | 25.11 | 25.46 | 741,980 | -0.05(-0.20%) |
Apr 06, 2015 | 25.69 | 25.78 | 24.98 | 25.51 | 1,035,887 | -0.21(-0.82%) |
Apr 02, 2015 | 25.25 | 25.72 | 25.72 | 25.72 | 1,164,400 | +0.40(+1.58%) |
Apr 01, 2015 | 24.82 | 25.41 | 24.70 | 25.32 | 1,847,557 | +0.55(+2.22%) |
Mar 31, 2015 | 24.61 | 25.11 | 24.50 | 24.77 | 1,279,510 | +0.01(+0.04%) |
Mar 30, 2015 | 25.12 | 25.38 | 24.39 | 24.76 | 1,753,345 | -0.26(-1.04%) |
Mar 27, 2015 | 25.70 | 25.91 | 24.97 | 25.02 | 1,647,987 | -0.81(-3.14%) |
Mar 26, 2015 | 26.12 | 26.85 | 24.81 | 25.83 | 4,205,347 | -0.16(-0.62%) |
Mar 25, 2015 | 28.12 | 28.45 | 25.57 | 25.99 | 12,823,278 | -5.15(-16.54%) |
Mar 24, 2015 | 31.02 | 31.25 | 30.64 | 31.14 | 662,256 | +1.60(+5.42%) |
Mar 23, 2015 | 29.82 | 30.20 | 29.54 | 29.54 | 403,095 | -0.40(-1.34%) |
Mar 20, 2015 | 29.60 | 30.00 | 29.23 | 29.94 | 1,964,805 | +0.33(+1.11%) |
Mar 19, 2015 | 29.50 | 29.94 | 28.93 | 29.61 | 1,316,462 | +0.11(+0.37%) |
Mar 18, 2015 | 29.35 | 29.95 | 29.00 | 29.50 | 729,795 | -0.27(-0.91%) |
Mar 17, 2015 | 29.79 | 30.45 | 29.18 | 29.77 | 1,219,191 | -0.18(-0.60%) |
Mar 16, 2015 | 30.41 | 30.41 | 29.25 | 29.95 | 1,418,541 | +0.97(+3.35%) |
Mar 13, 2015 | 29.25 | 29.99 | 28.71 | 28.98 | 1,222,000 | -0.40(-1.36%) |
Mar 12, 2015 | 29.25 | 29.69 | 28.73 | 29.38 | 620,514 | +0.38(+1.31%) |
Mar 11, 2015 | 30.35 | 30.35 | 28.96 | 29.00 | 832,971 | -0.51(-1.73%) |
Mar 10, 2015 | 28.02 | 29.97 | 27.91 | 29.51 | 842,808 | +1.21(+4.28%) |
Mar 09, 2015 | 27.06 | 28.91 | 26.60 | 28.30 | 777,600 | +1.20(+4.43%) |
Mar 06, 2015 | 26.04 | 27.29 | 26.04 | 27.10 | 2,151,434 | +0.81(+3.08%) |
Mar 05, 2015 | 26.67 | 26.86 | 25.83 | 26.29 | 1,751,382 | -0.29(-1.09%) |
Mar 04, 2015 | 26.85 | 26.88 | 26.24 | 26.58 | 913,828 | -0.37(-1.37%) |
Mar 03, 2015 | 26.47 | 27.04 | 25.95 | 26.95 | 1,142,920 | +0.48(+1.81%) |