Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.00 | 22.11 | 21.74 | 22.05 | 796,001 | -0.01(-0.03%) |
May 28, 2015 | 22.37 | 22.41 | 21.95 | 22.06 | 598,441 | -0.43(-1.92%) |
May 27, 2015 | 21.97 | 22.51 | 21.88 | 22.49 | 802,246 | +0.55(+2.51%) |
May 26, 2015 | 21.94 | 22.11 | 21.66 | 21.94 | 743,632 | -0.12(-0.54%) |
May 22, 2015 | 22.14 | 22.06 | 22.06 | 22.06 | 556,660 | -0.11(-0.50%) |
May 21, 2015 | 22.06 | 22.35 | 22.02 | 22.17 | 704,178 | +0.03(+0.13%) |
May 20, 2015 | 21.79 | 22.18 | 21.68 | 22.14 | 919,681 | +0.35(+1.60%) |
May 19, 2015 | 22.31 | 22.31 | 21.46 | 21.79 | 675,960 | -0.53(-2.36%) |
May 18, 2015 | 22.16 | 22.52 | 22.13 | 22.32 | 1,062,770 | +0.04(+0.20%) |
May 15, 2015 | 22.11 | 22.32 | 22.02 | 22.28 | 1,099,025 | +0.21(+0.94%) |
May 14, 2015 | 22.28 | 22.28 | 21.97 | 22.07 | 783,654 | -0.11(-0.50%) |
May 13, 2015 | 22.17 | 22.28 | 22.00 | 22.18 | 1,144,502 | +0.06(+0.27%) |
May 12, 2015 | 21.75 | 22.19 | 21.56 | 22.12 | 1,181,667 | +0.39(+1.78%) |
May 11, 2015 | 21.76 | 21.91 | 21.66 | 21.73 | 1,230,876 | -0.01(-0.07%) |
May 08, 2015 | 21.71 | 21.79 | 21.45 | 21.75 | 1,172,644 | +0.28(+1.31%) |
May 07, 2015 | 21.36 | 21.72 | 21.33 | 21.47 | 975,896 | +0.04(+0.21%) |
May 06, 2015 | 21.61 | 21.68 | 21.36 | 21.42 | 801,786 | -0.10(-0.45%) |
May 05, 2015 | 21.69 | 21.87 | 21.45 | 21.52 | 901,570 | -0.22(-0.99%) |
May 04, 2015 | 21.49 | 21.83 | 21.41 | 21.73 | 1,875,522 | +0.33(+1.56%) |
May 01, 2015 | 19.97 | 21.72 | 19.97 | 21.40 | 1,829,770 | +1.56(+7.86%) |
Apr 30, 2015 | 19.75 | 19.88 | 19.57 | 19.84 | 1,781,175 | +0.00(+0.00%) |
Apr 29, 2015 | 19.94 | 20.15 | 19.79 | 19.84 | 604,476 | -0.16(-0.78%) |
Apr 28, 2015 | 19.95 | 20.11 | 19.84 | 20.00 | 730,279 | +0.09(+0.45%) |
Apr 27, 2015 | 20.26 | 20.35 | 19.86 | 19.91 | 530,704 | -0.30(-1.51%) |
Apr 24, 2015 | 19.92 | 20.21 | 19.81 | 20.21 | 918,328 | +0.31(+1.57%) |
Apr 23, 2015 | 20.11 | 20.35 | 19.86 | 19.90 | 700,161 | -0.19(-0.92%) |
Apr 22, 2015 | 19.71 | 20.09 | 19.68 | 20.09 | 449,571 | +0.39(+2.00%) |
Apr 21, 2015 | 19.85 | 19.94 | 19.58 | 19.69 | 370,754 | -0.05(-0.26%) |
Apr 20, 2015 | 19.48 | 19.77 | 19.41 | 19.74 | 261,468 | +0.28(+1.45%) |
Apr 17, 2015 | 19.73 | 19.73 | 19.36 | 19.46 | 357,471 | -0.36(-1.84%) |
Apr 16, 2015 | 19.95 | 20.02 | 19.74 | 19.83 | 317,988 | -0.21(-1.04%) |
Apr 15, 2015 | 20.03 | 20.17 | 19.86 | 20.03 | 440,965 | +0.13(+0.63%) |
Apr 14, 2015 | 19.80 | 19.93 | 19.63 | 19.91 | 323,786 | +0.11(+0.56%) |
Apr 13, 2015 | 19.89 | 20.03 | 19.74 | 19.80 | 325,633 | -0.12(-0.60%) |
Apr 10, 2015 | 19.95 | 20.20 | 19.88 | 19.92 | 581,569 | -0.04(-0.22%) |
Apr 09, 2015 | 20.03 | 20.23 | 19.90 | 19.96 | 599,853 | -0.13(-0.67%) |
Apr 08, 2015 | 20.12 | 20.26 | 20.03 | 20.09 | 615,086 | -0.01(-0.07%) |
Apr 07, 2015 | 19.93 | 20.24 | 19.77 | 20.11 | 1,030,390 | +0.23(+1.16%) |
Apr 06, 2015 | 19.52 | 19.93 | 19.51 | 19.88 | 1,179,544 | +0.28(+1.44%) |
Apr 02, 2015 | 18.70 | 19.60 | 19.60 | 19.60 | 973,583 | +0.90(+4.81%) |
Apr 01, 2015 | 18.52 | 18.71 | 18.45 | 18.70 | 1,949,834 | +0.20(+1.08%) |
Mar 31, 2015 | 18.60 | 18.72 | 18.36 | 18.50 | 1,217,985 | -0.18(-0.95%) |
Mar 30, 2015 | 18.62 | 18.73 | 18.50 | 18.67 | 1,057,124 | +0.13(+0.68%) |
Mar 27, 2015 | 18.70 | 18.71 | 18.46 | 18.55 | 571,843 | -0.19(-1.03%) |
Mar 26, 2015 | 18.81 | 18.93 | 18.59 | 18.74 | 691,919 | -0.11(-0.59%) |
Mar 25, 2015 | 19.22 | 19.36 | 18.85 | 18.85 | 601,532 | -0.36(-1.86%) |
Mar 24, 2015 | 19.59 | 19.65 | 19.19 | 19.21 | 613,061 | -0.38(-1.93%) |
Mar 23, 2015 | 19.51 | 19.63 | 19.45 | 19.59 | 902,210 | +0.07(+0.38%) |
Mar 20, 2015 | 19.47 | 19.67 | 19.40 | 19.51 | 1,528,902 | +0.12(+0.61%) |
Mar 19, 2015 | 19.34 | 19.47 | 19.20 | 19.40 | 379,645 | -0.01(-0.08%) |
Mar 18, 2015 | 19.25 | 19.52 | 19.14 | 19.41 | 1,016,412 | +0.13(+0.69%) |
Mar 17, 2015 | 19.13 | 19.31 | 19.00 | 19.28 | 1,530,006 | +0.12(+0.62%) |
Mar 16, 2015 | 18.90 | 19.31 | 18.85 | 19.16 | 571,561 | +0.32(+1.70%) |
Mar 13, 2015 | 18.89 | 19.04 | 18.63 | 18.84 | 757,378 | -0.13(-0.67%) |
Mar 12, 2015 | 18.59 | 19.02 | 18.59 | 18.96 | 776,862 | +0.51(+2.74%) |
Mar 11, 2015 | 18.30 | 18.59 | 17.93 | 18.46 | 1,029,317 | +0.17(+0.93%) |
Mar 10, 2015 | 18.50 | 18.62 | 18.20 | 18.29 | 670,430 | -0.39(-2.10%) |
Mar 09, 2015 | 18.69 | 18.94 | 18.67 | 18.68 | 874,922 | +0.03(+0.16%) |
Mar 06, 2015 | 18.50 | 18.75 | 18.37 | 18.65 | 2,004,623 | +0.10(+0.52%) |
Mar 05, 2015 | 18.09 | 18.65 | 18.02 | 18.55 | 1,260,991 | +0.47(+2.57%) |
Mar 04, 2015 | 18.37 | 18.36 | 18.07 | 18.09 | 616,166 | -0.27(-1.45%) |
Mar 03, 2015 | 18.60 | 18.73 | 18.31 | 18.36 | 636,777 | -0.34(-1.82%) |