Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.54 | 21.99 | 21.47 | 21.64 | 2,038,991 | +0.03(+0.12%) |
May 28, 2015 | 21.34 | 21.63 | 21.28 | 21.61 | 1,333,498 | +0.23(+1.08%) |
May 27, 2015 | 20.96 | 21.42 | 20.80 | 21.38 | 2,038,038 | +0.51(+2.45%) |
May 26, 2015 | 21.28 | 21.41 | 20.37 | 20.87 | 2,486,203 | -0.56(-2.63%) |
May 22, 2015 | 21.82 | 21.43 | 21.43 | 21.43 | 2,909,123 | -0.02(-0.08%) |
May 21, 2015 | 22.87 | 22.96 | 21.21 | 21.45 | 5,700,388 | -2.88(-11.82%) |
May 20, 2015 | 24.42 | 24.45 | 24.26 | 24.32 | 580,434 | -0.13(-0.52%) |
May 19, 2015 | 24.10 | 24.49 | 24.03 | 24.45 | 495,517 | +0.36(+1.49%) |
May 18, 2015 | 24.13 | 24.31 | 24.02 | 24.09 | 650,252 | -0.09(-0.35%) |
May 15, 2015 | 24.13 | 24.21 | 23.79 | 24.18 | 915,262 | +0.09(+0.35%) |
May 14, 2015 | 23.70 | 24.17 | 23.69 | 24.09 | 590,368 | +0.53(+2.25%) |
May 13, 2015 | 23.33 | 23.65 | 23.33 | 23.56 | 868,140 | +0.24(+1.02%) |
May 12, 2015 | 23.51 | 23.59 | 23.06 | 23.33 | 931,533 | -0.33(-1.41%) |
May 11, 2015 | 23.78 | 23.78 | 23.65 | 23.66 | 424,163 | -0.15(-0.65%) |
May 08, 2015 | 23.77 | 24.02 | 23.69 | 23.81 | 282,462 | +0.22(+0.94%) |
May 07, 2015 | 23.37 | 23.62 | 23.34 | 23.59 | 496,315 | +0.20(+0.88%) |
May 06, 2015 | 23.54 | 23.62 | 23.27 | 23.39 | 423,516 | -0.09(-0.36%) |
May 05, 2015 | 23.66 | 23.66 | 23.39 | 23.47 | 481,001 | -0.27(-1.15%) |
May 04, 2015 | 23.86 | 23.90 | 23.68 | 23.74 | 435,840 | -0.11(-0.47%) |
May 01, 2015 | 23.58 | 24.03 | 23.54 | 23.86 | 591,913 | +0.38(+1.64%) |
Apr 30, 2015 | 23.68 | 23.94 | 23.40 | 23.47 | 946,390 | -0.38(-1.61%) |
Apr 29, 2015 | 24.09 | 24.22 | 23.74 | 23.86 | 474,502 | -0.28(-1.17%) |
Apr 28, 2015 | 24.22 | 24.38 | 24.04 | 24.14 | 524,140 | -0.14(-0.56%) |
Apr 27, 2015 | 24.81 | 24.84 | 24.16 | 24.27 | 587,606 | -0.49(-1.96%) |
Apr 24, 2015 | 24.78 | 24.79 | 24.36 | 24.76 | 600,419 | -0.01(-0.03%) |
Apr 23, 2015 | 24.60 | 24.81 | 24.51 | 24.77 | 409,327 | +0.10(+0.42%) |
Apr 22, 2015 | 24.61 | 24.73 | 24.50 | 24.67 | 449,965 | +0.04(+0.17%) |
Apr 21, 2015 | 24.63 | 24.73 | 24.54 | 24.62 | 695,471 | +0.09(+0.35%) |
Apr 20, 2015 | 24.33 | 24.59 | 24.20 | 24.54 | 677,446 | +0.30(+1.23%) |
Apr 17, 2015 | 24.31 | 24.37 | 23.90 | 24.24 | 884,234 | -0.24(-0.98%) |
Apr 16, 2015 | 24.08 | 24.48 | 24.06 | 24.48 | 861,776 | +0.32(+1.31%) |
Apr 15, 2015 | 24.28 | 24.39 | 24.01 | 24.16 | 666,384 | -0.15(-0.63%) |
Apr 14, 2015 | 23.85 | 24.36 | 23.83 | 24.32 | 798,029 | +0.42(+1.75%) |
Apr 13, 2015 | 24.33 | 24.35 | 23.77 | 23.90 | 856,071 | -0.45(-1.86%) |
Apr 10, 2015 | 24.43 | 24.50 | 24.10 | 24.35 | 586,955 | -0.03(-0.11%) |
Apr 09, 2015 | 24.38 | 24.51 | 24.23 | 24.38 | 430,268 | +0.00(+0.00%) |
Apr 08, 2015 | 24.37 | 24.55 | 24.26 | 24.38 | 803,400 | +0.03(+0.14%) |
Apr 07, 2015 | 24.56 | 24.70 | 24.31 | 24.34 | 371,820 | -0.30(-1.21%) |
Apr 06, 2015 | 24.34 | 24.76 | 24.32 | 24.64 | 546,904 | +0.14(+0.56%) |
Apr 02, 2015 | 24.75 | 24.50 | 24.50 | 24.50 | 531,349 | -0.32(-1.27%) |
Apr 01, 2015 | 24.65 | 24.86 | 24.35 | 24.82 | 722,105 | +0.12(+0.48%) |
Mar 31, 2015 | 24.99 | 25.09 | 24.63 | 24.70 | 634,611 | -0.44(-1.73%) |
Mar 30, 2015 | 25.04 | 25.21 | 25.01 | 25.14 | 654,397 | +0.21(+0.86%) |
Mar 27, 2015 | 24.40 | 24.95 | 24.37 | 24.92 | 768,686 | +0.50(+2.03%) |
Mar 26, 2015 | 23.88 | 24.44 | 23.64 | 24.43 | 908,957 | +0.41(+1.71%) |
Mar 25, 2015 | 25.52 | 25.52 | 23.94 | 24.02 | 1,347,313 | -1.44(-5.67%) |
Mar 24, 2015 | 25.53 | 25.65 | 25.35 | 25.46 | 644,611 | -0.17(-0.67%) |
Mar 23, 2015 | 25.39 | 25.81 | 25.39 | 25.63 | 810,226 | +0.22(+0.87%) |
Mar 20, 2015 | 25.55 | 25.55 | 25.22 | 25.41 | 1,565,057 | -0.04(-0.17%) |
Mar 19, 2015 | 25.05 | 25.60 | 24.90 | 25.45 | 1,054,025 | +0.49(+1.95%) |
Mar 18, 2015 | 24.68 | 25.09 | 24.59 | 24.96 | 598,735 | +0.23(+0.93%) |
Mar 17, 2015 | 24.61 | 24.82 | 24.47 | 24.73 | 582,637 | -0.02(-0.07%) |
Mar 16, 2015 | 24.44 | 24.95 | 24.44 | 24.75 | 538,562 | +0.39(+1.61%) |
Mar 13, 2015 | 24.78 | 24.79 | 24.24 | 24.36 | 688,542 | -0.48(-1.92%) |
Mar 12, 2015 | 24.48 | 25.11 | 24.46 | 24.84 | 754,651 | +0.41(+1.68%) |
Mar 11, 2015 | 24.57 | 24.60 | 24.38 | 24.43 | 493,640 | -0.19(-0.76%) |
Mar 10, 2015 | 24.92 | 24.93 | 24.55 | 24.61 | 576,760 | -0.47(-1.87%) |
Mar 09, 2015 | 24.79 | 25.14 | 24.74 | 25.08 | 895,865 | +0.32(+1.28%) |
Mar 06, 2015 | 25.10 | 25.18 | 24.72 | 24.77 | 474,809 | -0.42(-1.66%) |
Mar 05, 2015 | 25.63 | 25.64 | 25.19 | 25.19 | 718,343 | -0.45(-1.76%) |
Mar 04, 2015 | 25.73 | 25.89 | 25.47 | 25.64 | 711,879 | -0.19(-0.73%) |
Mar 03, 2015 | 25.84 | 25.96 | 25.65 | 25.83 | 974,861 | -0.06(-0.23%) |