Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.31 | 21.57 | 21.31 | 21.41 | 60,463,048 | +0.13(+0.62%) |
May 28, 2015 | 21.44 | 21.52 | 21.22 | 21.28 | 38,325,272 | -0.24(-1.12%) |
May 27, 2015 | 21.32 | 21.54 | 21.20 | 21.52 | 44,712,956 | +0.30(+1.40%) |
May 26, 2015 | 21.26 | 21.30 | 21.05 | 21.22 | 44,988,044 | -0.11(-0.50%) |
May 22, 2015 | 21.53 | 21.33 | 21.33 | 21.33 | 40,507,032 | -0.20(-0.93%) |
May 21, 2015 | 21.35 | 21.79 | 21.35 | 21.53 | 82,589,256 | +0.39(+1.83%) |
May 20, 2015 | 20.98 | 21.30 | 20.87 | 21.14 | 44,026,468 | +0.11(+0.51%) |
May 19, 2015 | 21.19 | 21.36 | 20.98 | 21.04 | 49,416,332 | -0.18(-0.83%) |
May 18, 2015 | 21.25 | 21.31 | 21.02 | 21.21 | 47,916,492 | -0.04(-0.18%) |
May 15, 2015 | 21.35 | 21.45 | 21.17 | 21.25 | 85,005,544 | -0.31(-1.45%) |
May 14, 2015 | 21.42 | 21.60 | 21.30 | 21.56 | 37,858,356 | +0.27(+1.27%) |
May 13, 2015 | 21.45 | 21.63 | 21.24 | 21.29 | 40,009,384 | -0.21(-0.96%) |
May 12, 2015 | 21.50 | 21.61 | 21.29 | 21.50 | 39,047,408 | -0.09(-0.42%) |
May 11, 2015 | 21.57 | 21.90 | 21.52 | 21.59 | 47,977,596 | -0.04(-0.19%) |
May 08, 2015 | 21.49 | 21.71 | 21.46 | 21.63 | 58,313,564 | +0.34(+1.60%) |
May 07, 2015 | 21.16 | 21.37 | 21.09 | 21.29 | 55,446,220 | +0.39(+1.86%) |
May 06, 2015 | 21.02 | 21.09 | 20.68 | 20.91 | 51,169,124 | -0.10(-0.50%) |
May 05, 2015 | 21.09 | 21.33 | 21.00 | 21.01 | 57,251,092 | -0.09(-0.44%) |
May 04, 2015 | 21.19 | 21.44 | 21.07 | 21.10 | 45,507,984 | +0.01(+0.04%) |
May 01, 2015 | 21.14 | 21.23 | 20.76 | 21.09 | 71,484,184 | +0.05(+0.26%) |
Apr 30, 2015 | 21.31 | 21.54 | 20.91 | 21.04 | 73,127,480 | -0.38(-1.77%) |
Apr 29, 2015 | 21.29 | 21.66 | 21.25 | 21.42 | 72,600,384 | +0.00(+0.01%) |
Apr 28, 2015 | 21.87 | 21.90 | 21.35 | 21.42 | 83,001,384 | -0.46(-2.11%) |
Apr 27, 2015 | 22.14 | 22.30 | 21.82 | 21.88 | 108,854,880 | -0.33(-1.47%) |
Apr 24, 2015 | 21.90 | 22.58 | 21.90 | 22.20 | 344,345,920 | +2.75(+14.13%) |
Apr 23, 2015 | 19.46 | 19.55 | 19.26 | 19.45 | 159,290,320 | +0.01(+0.05%) |
Apr 22, 2015 | 19.55 | 19.67 | 19.35 | 19.44 | 69,628,232 | -0.07(-0.35%) |
Apr 21, 2015 | 19.52 | 19.68 | 19.29 | 19.51 | 93,085,264 | +0.08(+0.43%) |
Apr 20, 2015 | 18.88 | 19.55 | 18.81 | 19.43 | 100,471,352 | +0.70(+3.71%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.68 | 18.73 | 76,973,864 | -0.52(-2.71%) |
Apr 16, 2015 | 19.14 | 19.33 | 19.13 | 19.26 | 41,705,200 | +0.13(+0.68%) |
Apr 15, 2015 | 19.19 | 19.24 | 19.04 | 19.13 | 38,738,220 | -0.08(-0.43%) |
Apr 14, 2015 | 19.13 | 19.34 | 19.02 | 19.21 | 51,768,592 | +0.14(+0.72%) |
Apr 13, 2015 | 19.13 | 19.22 | 18.96 | 19.07 | 37,977,956 | -0.01(-0.08%) |
Apr 10, 2015 | 19.17 | 19.31 | 19.02 | 19.09 | 51,591,416 | -0.04(-0.23%) |
Apr 09, 2015 | 18.99 | 19.18 | 18.90 | 19.13 | 47,950,912 | +0.12(+0.61%) |
Apr 08, 2015 | 18.69 | 19.03 | 18.69 | 19.02 | 52,852,672 | +0.34(+1.81%) |
Apr 07, 2015 | 18.76 | 18.92 | 18.66 | 18.68 | 39,187,976 | -0.13(-0.70%) |
Apr 06, 2015 | 18.46 | 18.97 | 18.42 | 18.81 | 61,156,656 | +0.24(+1.29%) |
Apr 02, 2015 | 18.48 | 18.57 | 18.57 | 18.57 | 37,594,196 | +0.10(+0.54%) |
Apr 01, 2015 | 18.56 | 18.61 | 18.37 | 18.47 | 49,276,504 | -0.09(-0.50%) |
Mar 31, 2015 | 18.62 | 18.84 | 18.53 | 18.56 | 50,240,064 | -0.12(-0.66%) |
Mar 30, 2015 | 18.55 | 18.76 | 18.53 | 18.69 | 36,495,280 | +0.20(+1.09%) |
Mar 27, 2015 | 18.31 | 18.61 | 18.29 | 18.48 | 52,318,220 | +0.16(+0.87%) |
Mar 26, 2015 | 18.44 | 18.53 | 18.24 | 18.32 | 58,736,940 | -0.18(-0.97%) |
Mar 25, 2015 | 18.71 | 18.98 | 18.47 | 18.50 | 68,740,304 | -0.16(-0.84%) |
Mar 24, 2015 | 18.66 | 18.72 | 18.57 | 18.66 | 44,666,068 | -0.05(-0.27%) |
Mar 23, 2015 | 18.86 | 19.04 | 18.70 | 18.71 | 44,888,668 | -0.17(-0.89%) |
Mar 20, 2015 | 18.77 | 18.92 | 18.75 | 18.88 | 75,448,064 | +0.26(+1.41%) |
Mar 19, 2015 | 18.65 | 18.81 | 18.57 | 18.62 | 38,393,812 | -0.09(-0.51%) |
Mar 18, 2015 | 18.46 | 18.76 | 18.29 | 18.71 | 53,109,956 | +0.16(+0.86%) |
Mar 17, 2015 | 18.51 | 18.68 | 18.44 | 18.55 | 40,831,512 | -0.07(-0.38%) |
Mar 16, 2015 | 18.48 | 18.65 | 18.29 | 18.62 | 47,190,752 | +0.14(+0.75%) |
Mar 13, 2015 | 18.53 | 18.66 | 18.29 | 18.49 | 52,355,988 | -0.18(-0.98%) |
Mar 12, 2015 | 18.40 | 18.73 | 18.33 | 18.67 | 56,329,168 | +0.39(+2.15%) |
Mar 11, 2015 | 18.49 | 18.62 | 18.27 | 18.28 | 50,015,476 | -0.16(-0.85%) |
Mar 10, 2015 | 18.83 | 18.84 | 18.42 | 18.43 | 62,558,704 | -0.45(-2.39%) |
Mar 09, 2015 | 18.88 | 18.92 | 18.72 | 18.88 | 46,335,504 | -0.08(-0.40%) |
Mar 06, 2015 | 19.23 | 19.30 | 18.90 | 18.96 | 52,664,392 | -0.39(-2.00%) |
Mar 05, 2015 | 19.24 | 19.38 | 19.15 | 19.35 | 53,932,308 | +0.25(+1.34%) |
Mar 04, 2015 | 19.24 | 19.19 | 19.06 | 19.09 | 45,229,108 | -0.09(-0.49%) |
Mar 03, 2015 | 19.15 | 19.26 | 19.04 | 19.19 | 39,014,028 | -0.05(-0.27%) |