Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.60 | 26.00 | 23.19 | 25.64 | 581,483 | +2.12(+9.01%) |
May 28, 2015 | 22.80 | 23.87 | 21.87 | 23.52 | 346,930 | +0.89(+3.93%) |
May 27, 2015 | 22.65 | 22.90 | 21.51 | 22.63 | 767,711 | +2.96(+15.05%) |
May 26, 2015 | 19.83 | 20.38 | 19.30 | 19.67 | 227,031 | -0.38(-1.90%) |
May 22, 2015 | 19.91 | 20.05 | 20.05 | 20.05 | 142,700 | +0.06(+0.30%) |
May 21, 2015 | 20.00 | 20.37 | 19.50 | 19.99 | 230,506 | -0.17(-0.84%) |
May 20, 2015 | 19.73 | 20.52 | 19.28 | 20.16 | 247,012 | +0.34(+1.72%) |
May 19, 2015 | 21.36 | 21.44 | 19.63 | 19.82 | 530,331 | -1.50(-7.04%) |
May 18, 2015 | 21.00 | 21.56 | 19.78 | 21.32 | 287,022 | +0.21(+0.99%) |
May 15, 2015 | 22.72 | 22.72 | 20.60 | 21.11 | 309,050 | -0.06(-0.28%) |
May 14, 2015 | 21.20 | 22.50 | 19.07 | 21.17 | 464,728 | +0.17(+0.81%) |
May 13, 2015 | 21.50 | 21.75 | 20.81 | 21.00 | 281,420 | -0.01(-0.05%) |
May 12, 2015 | 20.65 | 21.63 | 20.25 | 21.01 | 361,624 | +0.10(+0.48%) |
May 11, 2015 | 22.01 | 22.27 | 20.58 | 20.91 | 260,309 | -1.01(-4.61%) |
May 08, 2015 | 21.80 | 23.13 | 21.46 | 21.92 | 242,807 | +0.47(+2.19%) |
May 07, 2015 | 21.41 | 21.93 | 20.50 | 21.45 | 146,628 | +0.11(+0.52%) |
May 06, 2015 | 21.04 | 21.79 | 20.51 | 21.34 | 240,700 | +0.44(+2.11%) |
May 05, 2015 | 21.98 | 21.98 | 19.89 | 20.90 | 315,682 | -1.26(-5.69%) |
May 04, 2015 | 20.89 | 22.50 | 20.77 | 22.16 | 291,776 | +1.42(+6.85%) |
May 01, 2015 | 20.30 | 21.20 | 20.12 | 20.74 | 368,169 | +0.68(+3.39%) |
Apr 30, 2015 | 21.02 | 21.91 | 19.78 | 20.06 | 325,252 | -1.15(-5.42%) |
Apr 29, 2015 | 21.46 | 22.97 | 20.88 | 21.21 | 231,532 | -0.25(-1.16%) |
Apr 28, 2015 | 21.02 | 22.26 | 20.05 | 21.46 | 305,780 | -0.09(-0.42%) |
Apr 27, 2015 | 24.23 | 24.23 | 21.41 | 21.55 | 219,659 | -2.65(-10.95%) |
Apr 24, 2015 | 24.37 | 24.91 | 24.09 | 24.20 | 142,369 | -0.26(-1.06%) |
Apr 23, 2015 | 23.99 | 24.95 | 23.70 | 24.46 | 117,990 | +0.39(+1.62%) |
Apr 22, 2015 | 25.00 | 25.41 | 23.94 | 24.07 | 266,319 | -0.85(-3.41%) |
Apr 21, 2015 | 24.02 | 25.11 | 24.02 | 24.92 | 311,524 | +1.11(+4.66%) |
Apr 20, 2015 | 24.35 | 24.80 | 23.16 | 23.81 | 179,637 | -0.35(-1.45%) |
Apr 17, 2015 | 22.23 | 24.18 | 21.72 | 24.16 | 316,507 | +1.66(+7.38%) |
Apr 16, 2015 | 21.40 | 23.18 | 21.30 | 22.50 | 260,045 | +1.10(+5.14%) |
Apr 15, 2015 | 20.34 | 21.59 | 20.00 | 21.40 | 154,933 | +1.13(+5.57%) |
Apr 14, 2015 | 20.59 | 20.82 | 20.00 | 20.27 | 184,834 | -0.35(-1.70%) |
Apr 13, 2015 | 20.91 | 21.56 | 20.44 | 20.62 | 301,941 | -0.36(-1.72%) |
Apr 10, 2015 | 20.02 | 21.02 | 19.89 | 20.98 | 191,114 | +0.96(+4.80%) |
Apr 09, 2015 | 20.63 | 21.30 | 19.41 | 20.02 | 160,183 | -0.51(-2.48%) |
Apr 08, 2015 | 20.00 | 20.67 | 19.58 | 20.53 | 201,391 | +0.48(+2.39%) |
Apr 07, 2015 | 20.28 | 21.85 | 19.85 | 20.05 | 294,262 | -0.32(-1.57%) |
Apr 06, 2015 | 20.03 | 20.89 | 19.73 | 20.37 | 230,623 | -0.03(-0.15%) |
Apr 02, 2015 | 22.21 | 20.40 | 20.40 | 20.40 | 380,000 | -1.70(-7.69%) |
Apr 01, 2015 | 22.90 | 23.06 | 21.57 | 22.10 | 297,681 | -0.75(-3.28%) |
Mar 31, 2015 | 23.58 | 24.57 | 22.61 | 22.85 | 368,692 | -0.91(-3.83%) |
Mar 30, 2015 | 22.58 | 23.91 | 22.25 | 23.76 | 214,725 | +1.23(+5.46%) |
Mar 27, 2015 | 22.03 | 23.21 | 21.96 | 22.53 | 180,589 | +0.40(+1.81%) |
Mar 26, 2015 | 21.85 | 22.77 | 21.57 | 22.13 | 219,268 | +0.03(+0.14%) |
Mar 25, 2015 | 22.82 | 23.29 | 21.50 | 22.10 | 391,987 | -0.65(-2.86%) |
Mar 24, 2015 | 24.00 | 24.70 | 22.50 | 22.75 | 465,815 | -1.19(-4.97%) |
Mar 23, 2015 | 24.88 | 25.39 | 23.52 | 23.94 | 271,514 | -0.85(-3.43%) |
Mar 20, 2015 | 26.61 | 27.10 | 24.55 | 24.79 | 1,661,604 | -1.18(-4.54%) |
Mar 19, 2015 | 24.01 | 27.00 | 24.00 | 25.97 | 386,554 | +1.97(+8.21%) |
Mar 18, 2015 | 24.60 | 25.54 | 23.31 | 24.00 | 525,038 | -1.90(-7.34%) |
Mar 17, 2015 | 24.91 | 25.81 | 24.33 | 25.90 | 175,155 | +0.82(+3.27%) |
Mar 16, 2015 | 26.13 | 26.57 | 24.81 | 25.08 | 187,369 | -0.81(-3.13%) |
Mar 13, 2015 | 25.91 | 27.06 | 25.29 | 25.89 | 161,138 | +0.12(+0.47%) |
Mar 12, 2015 | 25.33 | 25.95 | 24.77 | 25.77 | 184,771 | +0.62(+2.47%) |
Mar 11, 2015 | 24.99 | 25.40 | 24.56 | 25.15 | 92,438 | +0.08(+0.32%) |
Mar 10, 2015 | 24.46 | 25.40 | 24.18 | 25.07 | 107,883 | +0.29(+1.17%) |
Mar 09, 2015 | 24.67 | 25.00 | 24.01 | 24.78 | 178,507 | +0.23(+0.94%) |
Mar 06, 2015 | 25.40 | 25.88 | 24.41 | 24.55 | 136,037 | -1.09(-4.25%) |
Mar 05, 2015 | 25.33 | 26.37 | 25.33 | 25.64 | 156,209 | +0.56(+2.23%) |
Mar 04, 2015 | 24.65 | 25.61 | 23.88 | 25.08 | 141,526 | +0.32(+1.29%) |
Mar 03, 2015 | 26.08 | 26.44 | 24.44 | 24.76 | 255,613 | -1.33(-5.10%) |