Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.07 | 27.38 | 26.90 | 27.01 | 722,794 | -0.12(-0.44%) |
May 28, 2015 | 27.40 | 27.47 | 26.66 | 27.13 | 612,065 | -0.18(-0.66%) |
May 27, 2015 | 26.72 | 27.34 | 26.29 | 27.31 | 958,279 | +0.76(+2.86%) |
May 26, 2015 | 26.18 | 26.64 | 26.00 | 26.55 | 1,263,367 | +0.35(+1.34%) |
May 22, 2015 | 25.11 | 26.20 | 26.20 | 26.20 | 2,011,000 | +1.09(+4.34%) |
May 21, 2015 | 26.50 | 27.11 | 25.02 | 25.11 | 2,676,524 | -1.46(-5.49%) |
May 20, 2015 | 25.44 | 26.70 | 25.31 | 26.57 | 2,282,439 | +1.13(+4.44%) |
May 19, 2015 | 24.31 | 25.72 | 24.25 | 25.44 | 2,255,996 | +1.14(+4.69%) |
May 18, 2015 | 22.98 | 24.49 | 22.80 | 24.30 | 1,203,912 | +1.33(+5.79%) |
May 15, 2015 | 23.03 | 23.03 | 22.66 | 22.97 | 603,666 | -0.04(-0.17%) |
May 14, 2015 | 22.96 | 23.24 | 22.30 | 23.01 | 677,137 | +0.12(+0.52%) |
May 13, 2015 | 22.97 | 23.10 | 22.57 | 22.89 | 710,317 | -0.03(-0.13%) |
May 12, 2015 | 22.78 | 22.96 | 22.20 | 22.92 | 749,223 | +0.04(+0.17%) |
May 11, 2015 | 23.11 | 23.34 | 22.80 | 22.88 | 974,142 | -0.14(-0.63%) |
May 08, 2015 | 22.87 | 23.29 | 22.37 | 23.02 | 1,479,714 | +0.45(+2.02%) |
May 07, 2015 | 22.66 | 23.42 | 22.51 | 22.57 | 1,460,109 | -0.11(-0.49%) |
May 06, 2015 | 23.49 | 23.49 | 22.38 | 22.68 | 2,090,371 | -0.70(-2.97%) |
May 05, 2015 | 24.14 | 24.30 | 22.71 | 23.38 | 2,177,755 | -1.07(-4.36%) |
May 04, 2015 | 23.01 | 24.89 | 22.99 | 24.44 | 5,520,426 | +2.42(+10.99%) |
May 01, 2015 | 21.10 | 22.06 | 21.03 | 22.02 | 1,964,809 | +1.12(+5.36%) |
Apr 30, 2015 | 21.07 | 21.36 | 20.61 | 20.90 | 1,564,931 | -0.35(-1.65%) |
Apr 29, 2015 | 21.00 | 21.59 | 20.72 | 21.25 | 834,562 | +0.09(+0.45%) |
Apr 28, 2015 | 21.02 | 21.28 | 20.12 | 21.16 | 1,462,020 | +0.21(+1.03%) |
Apr 27, 2015 | 21.97 | 22.18 | 20.77 | 20.94 | 1,365,260 | -1.04(-4.73%) |
Apr 24, 2015 | 22.98 | 23.05 | 21.96 | 21.98 | 1,095,431 | -1.07(-4.66%) |
Apr 23, 2015 | 22.28 | 23.20 | 21.95 | 23.05 | 869,930 | +0.77(+3.48%) |
Apr 22, 2015 | 22.00 | 22.58 | 21.14 | 22.28 | 1,980,008 | +0.24(+1.09%) |
Apr 21, 2015 | 23.16 | 23.22 | 21.88 | 22.04 | 1,532,786 | -0.95(-4.13%) |
Apr 20, 2015 | 23.94 | 24.10 | 22.95 | 22.99 | 1,257,383 | -0.90(-3.77%) |
Apr 17, 2015 | 23.90 | 24.37 | 23.53 | 23.89 | 3,434,972 | -0.20(-0.83%) |
Apr 16, 2015 | 24.26 | 24.73 | 24.07 | 24.09 | 1,041,700 | -0.15(-0.62%) |
Apr 15, 2015 | 23.31 | 24.49 | 23.30 | 24.24 | 1,153,103 | +0.99(+4.26%) |
Apr 14, 2015 | 23.00 | 23.38 | 22.88 | 23.25 | 942,560 | +0.27(+1.17%) |
Apr 13, 2015 | 22.71 | 23.28 | 22.70 | 22.98 | 698,540 | +0.22(+0.97%) |
Apr 10, 2015 | 22.87 | 23.22 | 22.63 | 22.76 | 673,586 | -0.10(-0.44%) |
Apr 09, 2015 | 21.97 | 22.90 | 21.78 | 22.86 | 1,187,986 | +0.89(+4.05%) |
Apr 08, 2015 | 21.96 | 22.28 | 21.63 | 21.97 | 1,082,502 | +0.07(+0.32%) |
Apr 07, 2015 | 21.27 | 22.20 | 21.20 | 21.90 | 2,123,490 | +0.67(+3.16%) |
Apr 06, 2015 | 21.45 | 22.15 | 21.16 | 21.23 | 1,342,717 | -0.40(-1.85%) |
Apr 02, 2015 | 21.81 | 21.63 | 21.63 | 21.63 | 1,561,900 | -0.09(-0.41%) |
Apr 01, 2015 | 21.99 | 22.10 | 21.24 | 21.72 | 1,370,029 | -0.30(-1.36%) |
Mar 31, 2015 | 22.93 | 23.07 | 21.82 | 22.02 | 1,796,304 | -1.01(-4.39%) |
Mar 30, 2015 | 22.52 | 23.20 | 22.17 | 23.03 | 1,206,949 | +0.54(+2.40%) |
Mar 27, 2015 | 21.34 | 22.62 | 21.33 | 22.49 | 1,930,599 | +1.16(+5.44%) |
Mar 26, 2015 | 21.90 | 22.25 | 20.71 | 21.33 | 3,617,265 | -1.73(-7.50%) |
Mar 25, 2015 | 23.34 | 23.37 | 22.50 | 23.06 | 1,331,126 | -0.23(-0.99%) |
Mar 24, 2015 | 24.00 | 24.08 | 23.16 | 23.29 | 1,059,821 | -0.84(-3.48%) |
Mar 23, 2015 | 24.07 | 24.28 | 23.73 | 24.13 | 1,060,314 | -0.05(-0.21%) |
Mar 20, 2015 | 24.54 | 24.96 | 23.92 | 24.18 | 1,490,790 | -0.20(-0.82%) |
Mar 19, 2015 | 24.00 | 24.89 | 24.00 | 24.38 | 1,001,191 | +0.33(+1.37%) |
Mar 18, 2015 | 24.54 | 24.71 | 23.75 | 24.05 | 1,541,944 | -0.66(-2.67%) |
Mar 17, 2015 | 24.04 | 24.84 | 24.01 | 24.71 | 803,740 | +0.49(+2.02%) |
Mar 16, 2015 | 24.18 | 24.54 | 23.86 | 24.22 | 798,754 | +0.18(+0.75%) |
Mar 13, 2015 | 24.30 | 24.62 | 23.70 | 24.04 | 1,092,012 | -0.06(-0.25%) |
Mar 12, 2015 | 23.79 | 24.23 | 23.68 | 24.10 | 1,155,025 | +0.44(+1.86%) |
Mar 11, 2015 | 23.73 | 23.96 | 23.12 | 23.66 | 1,133,493 | -0.03(-0.13%) |
Mar 10, 2015 | 23.03 | 23.82 | 22.75 | 23.69 | 1,482,843 | +0.31(+1.33%) |
Mar 09, 2015 | 24.48 | 24.60 | 23.20 | 23.38 | 2,220,803 | -1.12(-4.57%) |
Mar 06, 2015 | 23.14 | 25.18 | 23.10 | 24.50 | 5,067,720 | +2.07(+9.23%) |
Mar 05, 2015 | 22.05 | 22.55 | 21.55 | 22.43 | 3,205,412 | +0.53(+2.42%) |
Mar 04, 2015 | 22.04 | 22.76 | 21.06 | 21.90 | 3,290,971 | +0.84(+3.99%) |
Mar 03, 2015 | 21.50 | 21.88 | 20.61 | 21.06 | 2,416,240 | -0.54(-2.50%) |