Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.80 | 26.15 | 25.53 | 26.02 | 2,021,502 | +0.16(+0.60%) |
May 28, 2015 | 25.51 | 25.98 | 25.51 | 25.86 | 1,447,640 | +0.18(+0.72%) |
May 27, 2015 | 25.59 | 26.03 | 25.38 | 25.68 | 1,844,896 | +0.14(+0.53%) |
May 26, 2015 | 25.57 | 25.81 | 25.34 | 25.54 | 2,257,738 | -0.23(-0.87%) |
May 22, 2015 | 25.78 | 25.77 | 25.77 | 25.77 | 2,209,400 | +0.12(+0.45%) |
May 21, 2015 | 25.61 | 26.17 | 25.58 | 25.65 | 2,284,526 | -0.10(-0.39%) |
May 20, 2015 | 25.57 | 26.50 | 25.44 | 25.75 | 6,010,840 | +0.12(+0.49%) |
May 19, 2015 | 23.84 | 25.62 | 23.75 | 25.62 | 7,183,172 | +1.79(+7.49%) |
May 18, 2015 | 23.50 | 23.96 | 23.50 | 23.84 | 3,280,822 | +0.16(+0.70%) |
May 15, 2015 | 23.43 | 23.96 | 23.25 | 23.68 | 2,597,410 | +0.48(+2.05%) |
May 14, 2015 | 23.34 | 23.41 | 23.16 | 23.20 | 3,043,260 | -0.04(-0.15%) |
May 13, 2015 | 23.00 | 23.27 | 22.77 | 23.23 | 2,172,758 | +0.27(+1.20%) |
May 12, 2015 | 23.28 | 23.45 | 22.86 | 22.96 | 2,634,538 | -0.37(-1.59%) |
May 11, 2015 | 23.78 | 23.99 | 23.33 | 23.33 | 4,027,766 | -0.45(-1.89%) |
May 08, 2015 | 24.02 | 24.09 | 23.50 | 23.78 | 2,972,336 | -0.12(-0.50%) |
May 07, 2015 | 23.11 | 24.02 | 23.05 | 23.90 | 5,131,620 | +0.55(+2.38%) |
May 06, 2015 | 22.95 | 24.45 | 22.88 | 23.34 | 16,131,824 | +3.30(+16.46%) |
May 05, 2015 | 20.95 | 21.29 | 19.75 | 20.05 | 7,654,736 | -0.99(-4.71%) |
May 04, 2015 | 20.81 | 21.20 | 20.73 | 21.04 | 2,350,588 | +0.23(+1.08%) |
May 01, 2015 | 20.84 | 21.06 | 20.55 | 20.81 | 1,805,518 | +0.05(+0.24%) |
Apr 30, 2015 | 21.05 | 21.37 | 20.66 | 20.76 | 2,926,828 | -0.39(-1.87%) |
Apr 29, 2015 | 21.29 | 21.43 | 21.02 | 21.16 | 1,314,344 | -0.22(-1.03%) |
Apr 28, 2015 | 21.04 | 21.44 | 20.98 | 21.38 | 2,409,046 | +0.32(+1.54%) |
Apr 27, 2015 | 20.87 | 21.47 | 20.57 | 21.05 | 3,249,964 | +0.50(+2.43%) |
Apr 24, 2015 | 22.52 | 22.63 | 20.20 | 20.55 | 10,090,906 | -1.88(-8.36%) |
Apr 23, 2015 | 23.60 | 23.70 | 22.38 | 22.43 | 6,246,120 | -0.89(-3.82%) |
Apr 22, 2015 | 23.37 | 23.93 | 23.12 | 23.32 | 5,668,824 | -0.06(-0.28%) |
Apr 21, 2015 | 22.70 | 23.39 | 22.59 | 23.38 | 3,725,886 | +0.70(+3.06%) |
Apr 20, 2015 | 22.39 | 22.79 | 22.07 | 22.68 | 2,620,520 | +0.35(+1.57%) |
Apr 17, 2015 | 22.30 | 22.45 | 22.11 | 22.34 | 5,510,880 | +0.06(+0.27%) |
Apr 16, 2015 | 22.07 | 22.46 | 21.91 | 22.27 | 3,782,148 | +0.15(+0.68%) |
Apr 15, 2015 | 21.91 | 22.37 | 21.62 | 22.12 | 4,459,094 | +0.57(+2.67%) |
Apr 14, 2015 | 21.36 | 21.66 | 21.23 | 21.55 | 2,590,884 | +0.13(+0.61%) |
Apr 13, 2015 | 22.07 | 22.07 | 21.39 | 21.42 | 3,589,754 | -0.49(-2.26%) |
Apr 10, 2015 | 22.31 | 22.77 | 21.84 | 21.91 | 3,406,506 | -0.43(-1.92%) |
Apr 09, 2015 | 21.39 | 22.80 | 21.31 | 22.34 | 5,818,296 | +0.97(+4.54%) |
Apr 08, 2015 | 22.08 | 22.24 | 21.38 | 21.38 | 4,421,276 | -0.58(-2.64%) |
Apr 07, 2015 | 21.68 | 22.12 | 21.36 | 21.95 | 2,883,726 | +0.28(+1.32%) |
Apr 06, 2015 | 20.52 | 21.87 | 20.50 | 21.67 | 6,099,570 | +0.22(+1.00%) |
Apr 02, 2015 | 21.39 | 21.45 | 21.45 | 21.45 | 2,213,400 | +0.22(+1.04%) |
Apr 01, 2015 | 21.34 | 21.45 | 20.99 | 21.23 | 1,793,364 | -0.14(-0.68%) |
Mar 31, 2015 | 21.25 | 21.61 | 20.75 | 21.38 | 2,577,132 | +0.02(+0.09%) |
Mar 30, 2015 | 21.77 | 22.10 | 21.28 | 21.36 | 3,274,274 | -0.23(-1.04%) |
Mar 27, 2015 | 20.99 | 22.37 | 20.81 | 21.59 | 4,112,618 | +0.66(+3.13%) |
Mar 26, 2015 | 20.81 | 21.36 | 20.58 | 20.93 | 4,047,478 | +0.23(+1.14%) |
Mar 25, 2015 | 20.73 | 21.09 | 20.36 | 20.70 | 5,839,382 | +0.07(+0.34%) |
Mar 24, 2015 | 22.73 | 23.10 | 20.62 | 20.62 | 9,516,630 | -1.87(-8.31%) |
Mar 23, 2015 | 21.05 | 24.27 | 20.99 | 22.50 | 22,726,162 | +1.45(+6.86%) |
Mar 20, 2015 | 19.09 | 21.12 | 18.96 | 21.05 | 12,528,568 | +2.08(+10.96%) |
Mar 19, 2015 | 19.31 | 19.38 | 18.73 | 18.97 | 3,845,696 | -0.41(-2.12%) |
Mar 18, 2015 | 17.89 | 19.64 | 17.41 | 19.38 | 13,528,484 | +2.16(+12.58%) |
Mar 17, 2015 | 17.10 | 17.29 | 16.66 | 17.21 | 2,534,306 | +0.11(+0.67%) |
Mar 16, 2015 | 17.65 | 17.89 | 17.04 | 17.10 | 4,729,990 | -0.88(-4.89%) |
Mar 13, 2015 | 17.57 | 19.18 | 17.39 | 17.98 | 20,249,690 | +1.36(+8.15%) |
Mar 12, 2015 | 16.65 | 16.69 | 16.48 | 16.62 | 3,047,264 | +0.07(+0.45%) |
Mar 11, 2015 | 16.46 | 16.59 | 16.40 | 16.55 | 2,614,818 | +0.04(+0.24%) |
Mar 10, 2015 | 16.48 | 16.62 | 16.23 | 16.51 | 2,695,218 | -0.02(-0.12%) |
Mar 09, 2015 | 16.43 | 16.59 | 16.31 | 16.53 | 3,677,344 | +0.19(+1.13%) |
Mar 06, 2015 | 16.00 | 16.57 | 15.93 | 16.34 | 7,426,820 | +0.45(+2.83%) |
Mar 05, 2015 | 15.65 | 15.96 | 15.25 | 15.89 | 4,456,194 | +0.17(+1.08%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.16 | 15.72 | 3,758,300 | +0.11(+0.67%) |
Mar 03, 2015 | 15.20 | 15.75 | 15.13 | 15.62 | 3,482,558 | +0.40(+2.63%) |