Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.65 | 24.00 | 23.28 | 23.34 | 2,196,607 | -0.52(-2.18%) |
May 28, 2015 | 24.14 | 24.27 | 23.58 | 23.86 | 6,650,242 | -0.40(-1.63%) |
May 27, 2015 | 23.26 | 24.42 | 23.22 | 24.25 | 3,656,199 | +1.96(+8.77%) |
May 26, 2015 | 23.70 | 23.82 | 22.28 | 22.30 | 1,654,127 | -1.42(-5.97%) |
May 22, 2015 | 23.88 | 23.71 | 23.71 | 23.71 | 1,007,461 | -0.16(-0.69%) |
May 21, 2015 | 23.60 | 24.09 | 23.45 | 23.88 | 1,372,078 | +0.33(+1.39%) |
May 20, 2015 | 24.45 | 24.56 | 22.78 | 23.55 | 2,206,932 | -0.92(-3.74%) |
May 19, 2015 | 24.75 | 25.15 | 24.37 | 24.46 | 960,843 | -0.05(-0.20%) |
May 18, 2015 | 24.48 | 25.00 | 24.30 | 24.51 | 1,322,182 | +0.03(+0.12%) |
May 15, 2015 | 24.53 | 24.74 | 24.22 | 24.48 | 789,041 | +0.03(+0.12%) |
May 14, 2015 | 24.08 | 24.70 | 23.99 | 24.45 | 892,974 | +0.52(+2.17%) |
May 13, 2015 | 24.14 | 24.41 | 23.87 | 23.93 | 754,172 | -0.01(-0.04%) |
May 12, 2015 | 23.87 | 24.01 | 23.39 | 23.94 | 1,472,694 | -0.12(-0.48%) |
May 11, 2015 | 23.78 | 24.41 | 23.74 | 24.06 | 1,433,284 | +0.22(+0.93%) |
May 08, 2015 | 23.61 | 24.16 | 23.47 | 23.84 | 1,150,148 | +0.33(+1.39%) |
May 07, 2015 | 22.39 | 23.79 | 22.35 | 23.51 | 1,309,959 | +1.03(+4.59%) |
May 06, 2015 | 22.79 | 22.79 | 22.03 | 22.48 | 845,366 | -0.32(-1.39%) |
May 05, 2015 | 23.04 | 23.18 | 22.74 | 22.80 | 1,313,277 | -0.38(-1.62%) |
May 04, 2015 | 23.17 | 23.46 | 22.87 | 23.17 | 986,043 | +0.10(+0.42%) |
May 01, 2015 | 22.46 | 23.46 | 22.45 | 23.08 | 1,074,005 | +0.84(+3.77%) |
Apr 30, 2015 | 22.40 | 22.95 | 22.16 | 22.24 | 864,804 | -0.25(-1.11%) |
Apr 29, 2015 | 23.03 | 23.06 | 22.34 | 22.49 | 1,547,562 | -0.73(-3.15%) |
Apr 28, 2015 | 22.93 | 23.86 | 22.50 | 23.22 | 1,673,292 | +0.19(+0.84%) |
Apr 27, 2015 | 23.01 | 23.65 | 22.71 | 23.03 | 1,682,058 | +0.29(+1.27%) |
Apr 24, 2015 | 21.44 | 23.44 | 21.37 | 22.74 | 4,188,632 | +2.02(+9.77%) |
Apr 23, 2015 | 21.20 | 21.20 | 20.50 | 20.72 | 2,271,481 | -0.50(-2.36%) |
Apr 22, 2015 | 21.46 | 21.46 | 20.91 | 21.22 | 1,381,899 | -0.19(-0.90%) |
Apr 21, 2015 | 21.00 | 21.51 | 20.97 | 21.41 | 1,016,904 | +0.39(+1.83%) |
Apr 20, 2015 | 20.49 | 21.03 | 20.29 | 21.02 | 942,317 | +0.63(+3.09%) |
Apr 17, 2015 | 20.51 | 20.83 | 20.34 | 20.39 | 826,477 | -0.27(-1.33%) |
Apr 16, 2015 | 20.47 | 20.96 | 20.46 | 20.67 | 606,066 | +0.16(+0.80%) |
Apr 15, 2015 | 20.71 | 20.87 | 20.45 | 20.50 | 593,794 | +0.01(+0.05%) |
Apr 14, 2015 | 20.73 | 20.86 | 20.43 | 20.49 | 723,986 | -0.14(-0.68%) |
Apr 13, 2015 | 20.46 | 20.87 | 20.33 | 20.63 | 638,745 | +0.05(+0.26%) |
Apr 10, 2015 | 20.64 | 20.88 | 20.36 | 20.58 | 684,522 | +0.04(+0.19%) |
Apr 09, 2015 | 21.11 | 21.32 | 20.28 | 20.54 | 1,370,867 | -0.63(-2.98%) |
Apr 08, 2015 | 20.69 | 21.23 | 20.45 | 21.17 | 742,885 | +0.57(+2.78%) |
Apr 07, 2015 | 20.32 | 20.85 | 20.10 | 20.60 | 904,121 | +0.35(+1.71%) |
Apr 06, 2015 | 20.41 | 20.57 | 20.12 | 20.25 | 900,344 | -0.43(-2.10%) |
Apr 02, 2015 | 20.57 | 20.69 | 20.69 | 20.69 | 844,930 | +0.12(+0.56%) |
Apr 01, 2015 | 20.92 | 21.12 | 20.47 | 20.57 | 1,133,799 | -0.65(-3.06%) |
Mar 31, 2015 | 21.26 | 21.36 | 20.81 | 21.22 | 1,341,010 | -0.07(-0.34%) |
Mar 30, 2015 | 21.18 | 21.44 | 20.92 | 21.29 | 1,357,457 | +0.20(+0.96%) |
Mar 27, 2015 | 20.34 | 21.24 | 20.34 | 21.09 | 1,088,796 | +0.78(+3.84%) |
Mar 26, 2015 | 20.03 | 20.59 | 19.60 | 20.31 | 1,206,085 | -0.11(-0.52%) |
Mar 25, 2015 | 21.67 | 21.67 | 20.37 | 20.42 | 1,911,349 | -0.73(-3.44%) |
Mar 24, 2015 | 19.89 | 21.22 | 19.67 | 21.14 | 2,583,723 | +1.39(+7.05%) |
Mar 23, 2015 | 20.20 | 20.27 | 19.67 | 19.75 | 1,007,950 | -0.51(-2.52%) |
Mar 20, 2015 | 20.35 | 20.40 | 19.86 | 20.26 | 1,560,740 | -0.14(-0.71%) |
Mar 19, 2015 | 20.36 | 20.50 | 20.13 | 20.41 | 1,935,205 | +0.10(+0.47%) |
Mar 18, 2015 | 19.45 | 20.37 | 19.45 | 20.31 | 2,492,738 | +0.90(+4.62%) |
Mar 17, 2015 | 19.05 | 19.49 | 18.94 | 19.41 | 2,191,010 | +0.57(+3.04%) |
Mar 16, 2015 | 18.88 | 19.03 | 18.73 | 18.84 | 2,246,555 | +0.13(+0.70%) |
Mar 13, 2015 | 18.58 | 18.77 | 18.51 | 18.71 | 1,549,230 | +0.22(+1.17%) |
Mar 12, 2015 | 18.33 | 18.64 | 18.29 | 18.49 | 1,740,250 | +0.18(+0.97%) |
Mar 11, 2015 | 18.12 | 18.42 | 17.98 | 18.32 | 1,331,215 | +0.19(+1.06%) |
Mar 10, 2015 | 18.35 | 18.60 | 17.91 | 18.12 | 1,468,315 | -0.38(-2.03%) |
Mar 09, 2015 | 18.33 | 18.70 | 18.24 | 18.50 | 1,498,385 | +0.17(+0.95%) |
Mar 06, 2015 | 18.04 | 18.70 | 18.00 | 18.33 | 1,587,429 | +0.08(+0.42%) |
Mar 05, 2015 | 17.94 | 18.28 | 17.78 | 18.25 | 1,222,483 | +0.38(+2.10%) |
Mar 04, 2015 | 17.99 | 18.25 | 17.82 | 17.87 | 1,496,591 | -0.25(-1.38%) |
Mar 03, 2015 | 17.78 | 18.26 | 17.71 | 18.12 | 1,979,231 | +0.19(+1.07%) |