Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.40 | 18.49 | 17.84 | 17.96 | 1,473,289 | -0.47(-2.54%) |
May 28, 2015 | 18.81 | 18.88 | 18.33 | 18.43 | 1,201,541 | -0.38(-2.03%) |
May 27, 2015 | 19.28 | 19.39 | 18.68 | 18.81 | 1,148,434 | -0.37(-1.94%) |
May 26, 2015 | 19.50 | 19.50 | 18.85 | 19.18 | 1,336,068 | -0.33(-1.69%) |
May 22, 2015 | 19.86 | 19.51 | 19.51 | 19.51 | 1,267,101 | -0.23(-1.18%) |
May 21, 2015 | 19.41 | 19.90 | 19.29 | 19.75 | 1,887,018 | +0.39(+2.01%) |
May 20, 2015 | 19.28 | 19.63 | 19.03 | 19.36 | 4,525,262 | -0.83(-4.12%) |
May 19, 2015 | 20.85 | 21.02 | 20.09 | 20.19 | 3,444,930 | -0.83(-3.96%) |
May 18, 2015 | 21.39 | 21.63 | 20.92 | 21.02 | 2,210,869 | -0.37(-1.74%) |
May 15, 2015 | 21.62 | 21.97 | 21.18 | 21.39 | 8,063,566 | -3.78(-15.00%) |
May 14, 2015 | 24.93 | 25.29 | 24.36 | 25.17 | 5,401,431 | +0.73(+2.98%) |
May 13, 2015 | 24.34 | 24.71 | 24.09 | 24.44 | 1,262,401 | +0.32(+1.33%) |
May 12, 2015 | 24.01 | 24.28 | 23.48 | 24.12 | 970,519 | +0.01(+0.04%) |
May 11, 2015 | 23.40 | 24.22 | 23.40 | 24.11 | 902,091 | +0.90(+3.88%) |
May 08, 2015 | 23.38 | 23.75 | 23.04 | 23.21 | 659,846 | +0.03(+0.15%) |
May 07, 2015 | 22.43 | 23.41 | 22.37 | 23.18 | 745,250 | +0.78(+3.48%) |
May 06, 2015 | 22.79 | 23.03 | 22.17 | 22.40 | 658,142 | -0.26(-1.15%) |
May 05, 2015 | 23.10 | 23.16 | 22.34 | 22.66 | 582,568 | -0.43(-1.88%) |
May 04, 2015 | 22.91 | 23.25 | 22.78 | 23.09 | 492,897 | +0.15(+0.64%) |
May 01, 2015 | 22.85 | 23.26 | 22.73 | 22.94 | 726,732 | +0.27(+1.18%) |
Apr 30, 2015 | 23.12 | 23.29 | 22.53 | 22.67 | 689,532 | -0.33(-1.43%) |
Apr 29, 2015 | 24.25 | 24.32 | 22.96 | 23.00 | 1,566,411 | -1.48(-6.05%) |
Apr 28, 2015 | 24.49 | 24.80 | 24.06 | 24.48 | 704,557 | +0.14(+0.57%) |
Apr 27, 2015 | 24.34 | 24.86 | 24.25 | 24.35 | 633,278 | +0.10(+0.39%) |
Apr 24, 2015 | 24.38 | 24.85 | 24.18 | 24.25 | 575,943 | +0.00(+0.00%) |
Apr 23, 2015 | 24.50 | 24.51 | 24.16 | 24.25 | 375,941 | -0.19(-0.78%) |
Apr 22, 2015 | 24.66 | 24.67 | 24.12 | 24.44 | 692,996 | -0.29(-1.19%) |
Apr 21, 2015 | 25.07 | 25.12 | 24.49 | 24.73 | 639,284 | -0.16(-0.66%) |
Apr 20, 2015 | 23.97 | 25.03 | 23.91 | 24.90 | 1,120,237 | +1.03(+4.32%) |
Apr 17, 2015 | 24.39 | 24.51 | 23.73 | 23.87 | 983,347 | -0.65(-2.65%) |
Apr 16, 2015 | 23.44 | 24.57 | 23.44 | 24.52 | 1,148,396 | +1.09(+4.66%) |
Apr 15, 2015 | 23.42 | 23.80 | 23.17 | 23.43 | 579,065 | +0.01(+0.04%) |
Apr 14, 2015 | 23.53 | 23.72 | 23.01 | 23.42 | 585,305 | -0.18(-0.77%) |
Apr 13, 2015 | 23.92 | 24.41 | 23.43 | 23.60 | 786,417 | -0.33(-1.38%) |
Apr 10, 2015 | 24.29 | 24.59 | 23.87 | 23.93 | 1,127,534 | -0.36(-1.50%) |
Apr 09, 2015 | 23.30 | 24.59 | 23.26 | 24.29 | 2,136,494 | +1.03(+4.43%) |
Apr 08, 2015 | 22.47 | 23.28 | 22.34 | 23.26 | 1,135,969 | +0.93(+4.15%) |
Apr 07, 2015 | 22.11 | 23.17 | 22.01 | 22.34 | 2,024,580 | +0.16(+0.74%) |
Apr 06, 2015 | 21.99 | 22.33 | 21.89 | 22.17 | 720,023 | -0.03(-0.12%) |
Apr 02, 2015 | 21.77 | 22.20 | 22.20 | 22.20 | 1,032,824 | +0.36(+1.67%) |
Apr 01, 2015 | 22.17 | 22.25 | 21.41 | 21.83 | 1,344,306 | -0.35(-1.56%) |
Mar 31, 2015 | 22.17 | 22.60 | 22.10 | 22.18 | 822,325 | -0.17(-0.77%) |
Mar 30, 2015 | 22.69 | 23.07 | 22.08 | 22.35 | 1,065,787 | -0.14(-0.62%) |
Mar 27, 2015 | 22.52 | 22.77 | 22.22 | 22.49 | 542,292 | -0.09(-0.38%) |
Mar 26, 2015 | 22.92 | 23.12 | 22.38 | 22.58 | 1,179,028 | -0.51(-2.21%) |
Mar 25, 2015 | 23.63 | 24.01 | 23.04 | 23.09 | 1,238,496 | -0.42(-1.80%) |
Mar 24, 2015 | 23.37 | 24.11 | 23.32 | 23.51 | 1,744,999 | +0.08(+0.33%) |
Mar 23, 2015 | 23.21 | 23.68 | 22.82 | 23.44 | 1,518,001 | +0.05(+0.22%) |
Mar 20, 2015 | 22.48 | 23.38 | 22.34 | 23.38 | 2,024,903 | +0.96(+4.29%) |
Mar 19, 2015 | 22.50 | 22.60 | 22.21 | 22.42 | 1,040,874 | -0.23(-0.99%) |
Mar 18, 2015 | 22.69 | 23.08 | 22.17 | 22.65 | 1,671,253 | -0.19(-0.83%) |
Mar 17, 2015 | 22.82 | 23.38 | 22.52 | 22.84 | 1,712,544 | +0.03(+0.11%) |
Mar 16, 2015 | 23.64 | 24.33 | 22.70 | 22.81 | 3,246,869 | -0.66(-2.80%) |
Mar 13, 2015 | 23.16 | 24.03 | 22.59 | 23.47 | 11,753,216 | +2.68(+12.92%) |
Mar 12, 2015 | 20.36 | 21.15 | 20.35 | 20.79 | 2,762,705 | +0.47(+2.30%) |
Mar 11, 2015 | 20.71 | 20.97 | 20.26 | 20.32 | 861,099 | -0.41(-1.96%) |
Mar 10, 2015 | 20.67 | 20.79 | 20.39 | 20.73 | 607,546 | -0.06(-0.29%) |
Mar 09, 2015 | 21.38 | 21.57 | 20.21 | 20.79 | 1,194,470 | -0.51(-2.40%) |
Mar 06, 2015 | 21.27 | 21.52 | 21.22 | 21.30 | 508,999 | -0.03(-0.12%) |
Mar 05, 2015 | 21.58 | 21.74 | 21.31 | 21.32 | 607,426 | -0.22(-1.01%) |
Mar 04, 2015 | 21.57 | 22.03 | 21.63 | 21.54 | 610,721 | -0.10(-0.44%) |
Mar 03, 2015 | 21.32 | 21.65 | 21.13 | 21.63 | 496,469 | +0.31(+1.46%) |