Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.66 | 21.33 | 20.65 | 20.86 | 1,588,761 | +0.16(+0.77%) |
May 28, 2015 | 20.55 | 20.93 | 20.52 | 20.70 | 1,045,592 | -0.18(-0.86%) |
May 27, 2015 | 20.67 | 21.09 | 20.42 | 20.88 | 1,160,439 | +0.29(+1.41%) |
May 26, 2015 | 20.54 | 20.69 | 20.11 | 20.59 | 1,166,087 | -0.17(-0.82%) |
May 22, 2015 | 20.41 | 20.76 | 20.76 | 20.76 | 1,425,200 | +0.51(+2.52%) |
May 21, 2015 | 20.43 | 20.53 | 20.01 | 20.25 | 980,903 | -0.17(-0.83%) |
May 20, 2015 | 20.95 | 21.01 | 20.07 | 20.42 | 1,626,717 | -0.52(-2.48%) |
May 19, 2015 | 20.22 | 21.12 | 20.10 | 20.94 | 1,725,083 | +0.72(+3.56%) |
May 18, 2015 | 20.56 | 20.70 | 20.05 | 20.22 | 1,496,912 | -0.32(-1.56%) |
May 15, 2015 | 20.09 | 20.75 | 20.05 | 20.54 | 1,842,473 | +0.52(+2.60%) |
May 14, 2015 | 20.08 | 20.69 | 19.93 | 20.02 | 2,139,359 | +0.12(+0.60%) |
May 13, 2015 | 20.89 | 21.05 | 19.66 | 19.90 | 4,310,690 | -0.53(-2.59%) |
May 12, 2015 | 21.73 | 22.23 | 19.59 | 20.43 | 10,200,434 | -3.98(-16.30%) |
May 11, 2015 | 23.88 | 24.77 | 23.88 | 24.41 | 2,185,683 | +0.62(+2.61%) |
May 08, 2015 | 24.02 | 24.59 | 23.66 | 23.79 | 1,250,571 | +0.15(+0.63%) |
May 07, 2015 | 23.70 | 23.83 | 23.14 | 23.64 | 1,074,475 | -0.06(-0.25%) |
May 06, 2015 | 23.43 | 23.80 | 23.15 | 23.70 | 1,094,362 | +0.34(+1.46%) |
May 05, 2015 | 23.95 | 24.14 | 23.21 | 23.36 | 1,077,104 | -0.53(-2.22%) |
May 04, 2015 | 23.81 | 24.45 | 23.69 | 23.89 | 1,091,802 | +0.03(+0.13%) |
May 01, 2015 | 23.48 | 24.12 | 23.19 | 23.86 | 1,361,074 | +0.60(+2.58%) |
Apr 30, 2015 | 24.91 | 25.10 | 22.85 | 23.26 | 2,558,533 | -1.77(-7.07%) |
Apr 29, 2015 | 25.03 | 25.46 | 24.48 | 25.03 | 1,173,651 | -0.08(-0.32%) |
Apr 28, 2015 | 25.80 | 25.81 | 24.49 | 25.11 | 1,885,142 | -0.66(-2.56%) |
Apr 27, 2015 | 27.87 | 28.16 | 25.52 | 25.77 | 2,211,785 | -1.88(-6.78%) |
Apr 24, 2015 | 27.44 | 27.87 | 26.97 | 27.64 | 1,121,831 | +0.36(+1.30%) |
Apr 23, 2015 | 27.00 | 27.43 | 26.60 | 27.29 | 797,235 | +0.15(+0.55%) |
Apr 22, 2015 | 26.67 | 27.50 | 26.29 | 27.14 | 1,365,579 | +0.65(+2.45%) |
Apr 21, 2015 | 27.00 | 27.11 | 26.26 | 26.49 | 877,687 | -0.23(-0.86%) |
Apr 20, 2015 | 26.47 | 26.83 | 26.10 | 26.72 | 982,042 | +0.75(+2.89%) |
Apr 17, 2015 | 26.80 | 26.88 | 25.51 | 25.97 | 1,508,556 | -1.09(-4.03%) |
Apr 16, 2015 | 26.66 | 27.24 | 26.12 | 27.06 | 1,254,130 | +0.63(+2.38%) |
Apr 15, 2015 | 25.78 | 26.70 | 25.54 | 26.43 | 2,437,602 | +0.78(+3.04%) |
Apr 14, 2015 | 25.12 | 25.82 | 24.64 | 25.65 | 1,490,570 | +0.59(+2.35%) |
Apr 13, 2015 | 25.25 | 25.54 | 24.97 | 25.06 | 1,388,226 | +0.34(+1.38%) |
Apr 10, 2015 | 24.66 | 24.92 | 24.50 | 24.72 | 808,923 | +0.26(+1.06%) |
Apr 09, 2015 | 24.52 | 24.75 | 23.66 | 24.46 | 2,040,025 | +0.02(+0.08%) |
Apr 08, 2015 | 23.24 | 24.70 | 23.18 | 24.44 | 2,554,326 | +1.28(+5.53%) |
Apr 07, 2015 | 23.16 | 23.61 | 22.80 | 23.16 | 1,363,817 | +0.36(+1.58%) |
Apr 06, 2015 | 22.32 | 23.08 | 22.12 | 22.80 | 919,904 | +0.33(+1.47%) |
Apr 02, 2015 | 22.55 | 22.47 | 22.47 | 22.47 | 684,300 | -0.11(-0.49%) |
Apr 01, 2015 | 22.42 | 22.62 | 21.84 | 22.58 | 1,657,319 | +0.17(+0.76%) |
Mar 31, 2015 | 22.76 | 22.92 | 22.34 | 22.41 | 828,183 | -0.42(-1.84%) |
Mar 30, 2015 | 23.00 | 23.29 | 22.61 | 22.83 | 728,289 | +0.16(+0.71%) |
Mar 27, 2015 | 21.95 | 22.85 | 21.91 | 22.67 | 1,001,513 | +0.80(+3.66%) |
Mar 26, 2015 | 22.02 | 22.67 | 21.21 | 21.87 | 1,890,466 | -0.45(-2.02%) |
Mar 25, 2015 | 24.35 | 24.38 | 22.26 | 22.32 | 1,787,317 | -1.94(-8.00%) |
Mar 24, 2015 | 23.94 | 24.69 | 23.80 | 24.26 | 806,486 | +0.47(+1.98%) |
Mar 23, 2015 | 23.98 | 24.21 | 23.55 | 23.79 | 882,333 | -0.33(-1.37%) |
Mar 20, 2015 | 25.23 | 25.30 | 23.65 | 24.12 | 3,615,895 | -0.75(-3.02%) |
Mar 19, 2015 | 24.18 | 25.00 | 23.70 | 24.87 | 1,676,354 | +0.15(+0.61%) |
Mar 18, 2015 | 24.46 | 24.88 | 24.23 | 24.72 | 1,020,576 | +0.17(+0.69%) |
Mar 17, 2015 | 24.49 | 24.58 | 23.86 | 24.55 | 1,714,812 | -0.15(-0.61%) |
Mar 16, 2015 | 25.50 | 25.54 | 24.58 | 24.70 | 2,404,471 | -0.50(-1.98%) |
Mar 13, 2015 | 24.22 | 25.29 | 24.10 | 25.20 | 3,589,160 | +0.32(+1.29%) |
Mar 12, 2015 | 24.50 | 25.00 | 24.28 | 24.88 | 1,176,046 | +0.39(+1.59%) |
Mar 11, 2015 | 23.95 | 24.51 | 23.86 | 24.49 | 1,990,849 | +0.61(+2.55%) |
Mar 10, 2015 | 23.83 | 24.11 | 23.65 | 23.88 | 1,921,787 | -0.26(-1.08%) |
Mar 09, 2015 | 23.48 | 24.19 | 23.06 | 24.14 | 1,474,598 | +0.70(+2.99%) |
Mar 06, 2015 | 24.52 | 24.52 | 23.26 | 23.44 | 1,925,810 | -0.77(-3.18%) |
Mar 05, 2015 | 23.87 | 24.64 | 23.80 | 24.21 | 2,384,732 | +0.57(+2.39%) |
Mar 04, 2015 | 22.89 | 23.78 | 22.99 | 23.64 | 1,442,627 | +0.66(+2.85%) |
Mar 03, 2015 | 23.06 | 23.64 | 22.80 | 22.99 | 2,964,600 | -0.07(-0.30%) |