Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.36 | 21.62 | 21.36 | 21.46 | 60,321,200 | +0.13(+0.62%) |
May 28, 2015 | 21.49 | 21.57 | 21.27 | 21.33 | 38,235,360 | -0.24(-1.12%) |
May 27, 2015 | 21.37 | 21.59 | 21.25 | 21.57 | 44,608,060 | +0.30(+1.40%) |
May 26, 2015 | 21.31 | 21.35 | 21.10 | 21.27 | 44,882,500 | -0.11(-0.51%) |
May 22, 2015 | 21.58 | 21.38 | 21.38 | 21.38 | 40,412,000 | -0.20(-0.93%) |
May 21, 2015 | 21.40 | 21.84 | 21.40 | 21.58 | 82,395,496 | +0.39(+1.83%) |
May 20, 2015 | 21.03 | 21.36 | 20.92 | 21.19 | 43,923,180 | +0.11(+0.51%) |
May 19, 2015 | 21.24 | 21.41 | 21.03 | 21.09 | 49,300,400 | -0.18(-0.83%) |
May 18, 2015 | 21.30 | 21.36 | 21.07 | 21.26 | 47,804,080 | -0.04(-0.18%) |
May 15, 2015 | 21.40 | 21.50 | 21.21 | 21.30 | 84,806,120 | -0.31(-1.45%) |
May 14, 2015 | 21.47 | 21.65 | 21.35 | 21.61 | 37,769,540 | +0.27(+1.27%) |
May 13, 2015 | 21.50 | 21.68 | 21.29 | 21.34 | 39,915,520 | -0.21(-0.96%) |
May 12, 2015 | 21.55 | 21.66 | 21.34 | 21.55 | 38,955,800 | -0.09(-0.42%) |
May 11, 2015 | 21.63 | 21.95 | 21.57 | 21.64 | 47,865,040 | -0.04(-0.19%) |
May 08, 2015 | 21.54 | 21.76 | 21.51 | 21.68 | 58,176,760 | +0.34(+1.60%) |
May 07, 2015 | 21.21 | 21.42 | 21.14 | 21.34 | 55,316,140 | +0.39(+1.86%) |
May 06, 2015 | 21.07 | 21.14 | 20.73 | 20.95 | 51,049,080 | -0.10(-0.50%) |
May 05, 2015 | 21.14 | 21.38 | 21.05 | 21.06 | 57,116,780 | -0.09(-0.44%) |
May 04, 2015 | 21.24 | 21.49 | 21.12 | 21.15 | 45,401,220 | +0.01(+0.04%) |
May 01, 2015 | 21.19 | 21.28 | 20.80 | 21.14 | 71,316,480 | +0.05(+0.26%) |
Apr 30, 2015 | 21.36 | 21.59 | 20.96 | 21.09 | 72,955,920 | -0.38(-1.77%) |
Apr 29, 2015 | 21.34 | 21.71 | 21.30 | 21.47 | 72,430,056 | +0.00(+0.01%) |
Apr 28, 2015 | 21.93 | 21.95 | 21.40 | 21.47 | 82,806,656 | -0.46(-2.11%) |
Apr 27, 2015 | 22.19 | 22.35 | 21.87 | 21.93 | 108,599,496 | -0.33(-1.47%) |
Apr 24, 2015 | 21.95 | 22.63 | 21.95 | 22.25 | 343,538,080 | +2.76(+14.13%) |
Apr 23, 2015 | 19.51 | 19.59 | 19.31 | 19.50 | 158,916,624 | +0.01(+0.05%) |
Apr 22, 2015 | 19.60 | 19.71 | 19.40 | 19.49 | 69,464,880 | -0.07(-0.35%) |
Apr 21, 2015 | 19.57 | 19.73 | 19.34 | 19.56 | 92,866,880 | +0.08(+0.43%) |
Apr 20, 2015 | 18.93 | 19.60 | 18.85 | 19.48 | 100,235,640 | +0.70(+3.71%) |
Apr 17, 2015 | 19.13 | 19.18 | 18.72 | 18.78 | 76,793,280 | -0.52(-2.71%) |
Apr 16, 2015 | 19.18 | 19.37 | 19.18 | 19.30 | 41,607,360 | +0.13(+0.68%) |
Apr 15, 2015 | 19.23 | 19.29 | 19.08 | 19.17 | 38,647,340 | -0.08(-0.43%) |
Apr 14, 2015 | 19.18 | 19.39 | 19.06 | 19.26 | 51,647,140 | +0.14(+0.72%) |
Apr 13, 2015 | 19.18 | 19.26 | 19.01 | 19.12 | 37,888,860 | -0.01(-0.08%) |
Apr 10, 2015 | 19.22 | 19.36 | 19.07 | 19.13 | 51,470,380 | -0.04(-0.23%) |
Apr 09, 2015 | 19.03 | 19.22 | 18.94 | 19.18 | 47,838,420 | +0.12(+0.61%) |
Apr 08, 2015 | 18.73 | 19.08 | 18.73 | 19.06 | 52,728,680 | +0.34(+1.81%) |
Apr 07, 2015 | 18.81 | 18.97 | 18.70 | 18.72 | 39,096,040 | -0.13(-0.70%) |
Apr 06, 2015 | 18.50 | 19.01 | 18.47 | 18.85 | 61,013,180 | +0.24(+1.29%) |
Apr 02, 2015 | 18.52 | 18.61 | 18.61 | 18.61 | 37,506,000 | +0.10(+0.54%) |
Apr 01, 2015 | 18.61 | 18.66 | 18.42 | 18.51 | 49,160,900 | -0.09(-0.50%) |
Mar 31, 2015 | 18.66 | 18.89 | 18.58 | 18.61 | 50,122,200 | -0.12(-0.66%) |
Mar 30, 2015 | 18.59 | 18.81 | 18.58 | 18.73 | 36,409,660 | +0.20(+1.09%) |
Mar 27, 2015 | 18.36 | 18.66 | 18.33 | 18.53 | 52,195,480 | +0.16(+0.87%) |
Mar 26, 2015 | 18.48 | 18.57 | 18.28 | 18.37 | 58,599,140 | -0.18(-0.97%) |
Mar 25, 2015 | 18.76 | 19.02 | 18.51 | 18.55 | 68,579,040 | -0.16(-0.84%) |
Mar 24, 2015 | 18.70 | 18.76 | 18.61 | 18.70 | 44,561,280 | -0.05(-0.27%) |
Mar 23, 2015 | 18.90 | 19.09 | 18.75 | 18.76 | 44,783,360 | -0.17(-0.89%) |
Mar 20, 2015 | 18.81 | 18.97 | 18.80 | 18.92 | 75,271,056 | +0.26(+1.41%) |
Mar 19, 2015 | 18.69 | 18.86 | 18.61 | 18.66 | 38,303,740 | -0.09(-0.51%) |
Mar 18, 2015 | 18.50 | 18.80 | 18.34 | 18.76 | 52,985,360 | +0.16(+0.86%) |
Mar 17, 2015 | 18.56 | 18.73 | 18.48 | 18.60 | 40,735,720 | -0.07(-0.38%) |
Mar 16, 2015 | 18.52 | 18.70 | 18.34 | 18.67 | 47,080,040 | +0.14(+0.75%) |
Mar 13, 2015 | 18.58 | 18.70 | 18.34 | 18.53 | 52,233,160 | -0.18(-0.98%) |
Mar 12, 2015 | 18.44 | 18.77 | 18.38 | 18.71 | 56,197,020 | +0.39(+2.15%) |
Mar 11, 2015 | 18.53 | 18.67 | 18.31 | 18.32 | 49,898,140 | -0.16(-0.85%) |
Mar 10, 2015 | 18.87 | 18.89 | 18.46 | 18.48 | 62,411,940 | -0.45(-2.39%) |
Mar 09, 2015 | 18.92 | 18.97 | 18.76 | 18.93 | 46,226,800 | -0.08(-0.40%) |
Mar 06, 2015 | 19.28 | 19.35 | 18.94 | 19.00 | 52,540,840 | -0.39(-2.00%) |
Mar 05, 2015 | 19.28 | 19.42 | 19.19 | 19.39 | 53,805,780 | +0.26(+1.34%) |
Mar 04, 2015 | 19.29 | 19.23 | 19.11 | 19.14 | 45,123,000 | -0.09(-0.49%) |
Mar 03, 2015 | 19.20 | 19.30 | 19.08 | 19.23 | 38,922,500 | -0.05(-0.27%) |