Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.02 | 20.22 | 19.72 | 19.85 | 463,922 | -0.15(-0.75%) |
May 28, 2015 | 20.28 | 20.49 | 19.86 | 20.00 | 549,014 | -0.28(-1.38%) |
May 27, 2015 | 20.88 | 21.06 | 20.10 | 20.28 | 466,475 | -0.51(-2.45%) |
May 26, 2015 | 21.04 | 21.44 | 20.40 | 20.79 | 460,642 | -0.41(-1.93%) |
May 22, 2015 | 21.54 | 21.20 | 21.20 | 21.20 | 330,700 | -0.02(-0.09%) |
May 21, 2015 | 21.26 | 21.86 | 21.00 | 21.22 | 306,049 | -0.15(-0.70%) |
May 20, 2015 | 20.67 | 21.48 | 20.61 | 21.37 | 368,078 | +0.79(+3.84%) |
May 19, 2015 | 21.05 | 21.42 | 20.54 | 20.58 | 358,430 | -0.41(-1.95%) |
May 18, 2015 | 20.82 | 21.38 | 20.24 | 20.99 | 859,720 | +0.11(+0.53%) |
May 15, 2015 | 20.86 | 21.10 | 20.51 | 20.88 | 459,121 | -0.01(-0.05%) |
May 14, 2015 | 21.00 | 21.37 | 20.27 | 20.89 | 412,797 | -0.01(-0.05%) |
May 13, 2015 | 21.81 | 22.27 | 20.86 | 20.90 | 472,823 | -0.89(-4.08%) |
May 12, 2015 | 21.53 | 22.78 | 20.90 | 21.79 | 763,983 | +0.73(+3.47%) |
May 11, 2015 | 20.85 | 21.65 | 20.80 | 21.06 | 496,474 | +0.26(+1.25%) |
May 08, 2015 | 21.50 | 21.84 | 20.47 | 20.80 | 465,050 | -0.41(-1.93%) |
May 07, 2015 | 21.24 | 21.95 | 21.14 | 21.21 | 435,939 | -0.24(-1.12%) |
May 06, 2015 | 20.85 | 21.58 | 20.75 | 21.45 | 710,316 | +0.68(+3.27%) |
May 05, 2015 | 21.01 | 21.20 | 20.33 | 20.77 | 348,710 | -0.29(-1.38%) |
May 04, 2015 | 20.39 | 21.46 | 20.39 | 21.06 | 415,700 | +0.63(+3.08%) |
May 01, 2015 | 20.30 | 20.82 | 20.05 | 20.43 | 475,410 | +0.31(+1.54%) |
Apr 30, 2015 | 21.14 | 21.47 | 20.00 | 20.12 | 552,036 | -1.12(-5.27%) |
Apr 29, 2015 | 21.89 | 22.07 | 21.09 | 21.24 | 714,013 | -0.72(-3.28%) |
Apr 28, 2015 | 23.14 | 23.21 | 21.62 | 21.96 | 634,226 | -1.18(-5.10%) |
Apr 27, 2015 | 24.47 | 24.85 | 22.93 | 23.14 | 352,216 | -1.18(-4.85%) |
Apr 24, 2015 | 24.58 | 25.39 | 24.28 | 24.32 | 228,430 | -0.35(-1.42%) |
Apr 23, 2015 | 24.42 | 24.90 | 23.81 | 24.67 | 181,004 | +0.26(+1.07%) |
Apr 22, 2015 | 24.55 | 25.08 | 23.85 | 24.41 | 173,753 | -0.15(-0.61%) |
Apr 21, 2015 | 24.10 | 24.80 | 23.89 | 24.56 | 261,796 | +0.54(+2.25%) |
Apr 20, 2015 | 24.30 | 24.40 | 23.53 | 24.02 | 346,787 | -0.19(-0.78%) |
Apr 17, 2015 | 24.44 | 24.93 | 23.61 | 24.21 | 307,071 | -0.49(-1.98%) |
Apr 16, 2015 | 24.89 | 25.23 | 24.25 | 24.70 | 202,686 | -0.34(-1.36%) |
Apr 15, 2015 | 25.56 | 25.84 | 25.03 | 25.04 | 253,765 | -0.39(-1.53%) |
Apr 14, 2015 | 26.00 | 26.64 | 25.04 | 25.43 | 368,025 | -0.13(-0.51%) |
Apr 13, 2015 | 24.55 | 25.87 | 24.55 | 25.56 | 334,287 | +0.98(+3.99%) |
Apr 10, 2015 | 24.20 | 24.83 | 24.11 | 24.58 | 232,113 | +0.44(+1.82%) |
Apr 09, 2015 | 23.99 | 24.50 | 23.47 | 24.14 | 239,839 | +0.24(+1.00%) |
Apr 08, 2015 | 23.37 | 24.48 | 23.37 | 23.90 | 329,870 | +0.63(+2.71%) |
Apr 07, 2015 | 23.28 | 24.64 | 23.16 | 23.27 | 500,539 | +0.04(+0.17%) |
Apr 06, 2015 | 23.54 | 23.96 | 22.89 | 23.23 | 507,291 | +0.39(+1.71%) |
Apr 02, 2015 | 22.01 | 22.84 | 22.84 | 22.84 | 500,600 | +0.89(+4.05%) |
Apr 01, 2015 | 21.87 | 21.98 | 21.05 | 21.95 | 394,979 | -0.08(-0.36%) |
Mar 31, 2015 | 22.13 | 22.15 | 21.40 | 22.03 | 455,016 | -0.36(-1.61%) |
Mar 30, 2015 | 22.08 | 22.43 | 21.91 | 22.39 | 318,280 | +0.53(+2.42%) |
Mar 27, 2015 | 22.18 | 22.62 | 21.50 | 21.86 | 360,616 | -0.35(-1.58%) |
Mar 26, 2015 | 22.36 | 22.72 | 21.51 | 22.21 | 476,401 | -0.40(-1.77%) |
Mar 25, 2015 | 24.26 | 24.33 | 22.57 | 22.61 | 469,140 | -1.63(-6.72%) |
Mar 24, 2015 | 24.19 | 25.15 | 23.61 | 24.24 | 383,260 | -0.05(-0.21%) |
Mar 23, 2015 | 24.81 | 24.86 | 23.89 | 24.29 | 297,522 | -0.65(-2.61%) |
Mar 20, 2015 | 25.34 | 25.97 | 24.55 | 24.94 | 710,308 | -0.43(-1.69%) |
Mar 19, 2015 | 23.99 | 25.49 | 23.95 | 25.37 | 506,998 | +1.36(+5.66%) |
Mar 18, 2015 | 24.00 | 24.20 | 23.05 | 24.01 | 339,172 | +0.37(+1.57%) |
Mar 17, 2015 | 23.47 | 25.11 | 22.76 | 23.64 | 733,914 | -0.49(-2.03%) |
Mar 16, 2015 | 25.32 | 25.33 | 23.80 | 24.13 | 784,535 | -1.08(-4.28%) |
Mar 13, 2015 | 24.39 | 25.28 | 24.27 | 25.21 | 313,661 | +0.69(+2.81%) |
Mar 12, 2015 | 24.24 | 24.55 | 23.84 | 24.52 | 359,119 | +0.43(+1.78%) |
Mar 11, 2015 | 24.57 | 24.80 | 24.00 | 24.09 | 283,814 | -0.43(-1.75%) |
Mar 10, 2015 | 24.74 | 24.80 | 23.64 | 24.52 | 523,474 | -0.48(-1.92%) |
Mar 09, 2015 | 26.30 | 26.52 | 24.24 | 25.00 | 570,872 | -1.14(-4.36%) |
Mar 06, 2015 | 26.18 | 26.57 | 25.85 | 26.14 | 660,007 | -0.21(-0.80%) |
Mar 05, 2015 | 26.30 | 27.64 | 26.21 | 26.35 | 844,093 | +0.15(+0.57%) |
Mar 04, 2015 | 24.93 | 26.47 | 25.00 | 26.20 | 814,835 | +1.20(+4.80%) |
Mar 03, 2015 | 24.96 | 25.71 | 23.78 | 25.00 | 4,251,166 | -0.10(-0.40%) |