Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.93 | 25.06 | 24.14 | 24.17 | 977,230 | -0.81(-3.26%) |
May 28, 2015 | 25.18 | 25.32 | 24.84 | 24.98 | 758,945 | -0.18(-0.73%) |
May 27, 2015 | 24.92 | 25.32 | 24.80 | 25.17 | 1,023,660 | +0.33(+1.32%) |
May 26, 2015 | 25.38 | 25.48 | 24.77 | 24.84 | 981,557 | -0.65(-2.54%) |
May 22, 2015 | 25.92 | 25.49 | 25.49 | 25.49 | 660,017 | -0.51(-1.97%) |
May 21, 2015 | 25.92 | 26.35 | 25.73 | 26.00 | 835,627 | -0.01(-0.03%) |
May 20, 2015 | 26.32 | 26.44 | 25.99 | 26.00 | 1,307,442 | -0.23(-0.88%) |
May 19, 2015 | 26.60 | 26.66 | 26.10 | 26.24 | 968,249 | -0.40(-1.50%) |
May 18, 2015 | 25.69 | 26.84 | 25.69 | 26.64 | 898,143 | +0.85(+3.28%) |
May 15, 2015 | 25.67 | 25.95 | 25.62 | 25.79 | 533,229 | +0.14(+0.56%) |
May 14, 2015 | 26.02 | 26.08 | 25.51 | 25.65 | 683,958 | -0.28(-1.08%) |
May 13, 2015 | 25.85 | 26.04 | 25.56 | 25.92 | 609,753 | +0.13(+0.50%) |
May 12, 2015 | 25.97 | 26.15 | 25.49 | 25.80 | 1,016,149 | -0.36(-1.37%) |
May 11, 2015 | 25.81 | 26.17 | 25.66 | 26.16 | 551,042 | +0.30(+1.17%) |
May 08, 2015 | 25.96 | 26.15 | 25.55 | 25.85 | 905,424 | +0.14(+0.56%) |
May 07, 2015 | 25.29 | 25.90 | 25.24 | 25.71 | 948,833 | +0.38(+1.48%) |
May 06, 2015 | 25.44 | 25.44 | 24.83 | 25.33 | 1,497,118 | -0.05(-0.19%) |
May 05, 2015 | 25.50 | 25.77 | 24.99 | 25.38 | 1,333,219 | -0.04(-0.16%) |
May 04, 2015 | 24.73 | 25.56 | 24.60 | 25.42 | 1,725,541 | +1.18(+4.88%) |
May 01, 2015 | 23.66 | 24.34 | 23.47 | 24.24 | 917,913 | +0.59(+2.50%) |
Apr 30, 2015 | 23.56 | 23.87 | 23.48 | 23.65 | 1,001,114 | -0.03(-0.13%) |
Apr 29, 2015 | 24.30 | 24.53 | 23.45 | 23.68 | 1,818,136 | -0.85(-3.48%) |
Apr 28, 2015 | 23.43 | 24.95 | 22.71 | 24.53 | 6,655,425 | +2.93(+13.57%) |
Apr 27, 2015 | 21.21 | 21.91 | 21.21 | 21.60 | 2,438,364 | +0.40(+1.88%) |
Apr 24, 2015 | 21.06 | 21.47 | 20.83 | 21.20 | 1,079,200 | +0.24(+1.14%) |
Apr 23, 2015 | 21.22 | 21.66 | 20.90 | 20.96 | 1,090,854 | -0.26(-1.24%) |
Apr 22, 2015 | 21.19 | 21.39 | 20.80 | 21.23 | 729,307 | +0.12(+0.57%) |
Apr 21, 2015 | 20.56 | 21.21 | 20.44 | 21.11 | 1,269,543 | +0.85(+4.18%) |
Apr 20, 2015 | 20.51 | 20.84 | 20.08 | 20.26 | 1,160,106 | -0.19(-0.94%) |
Apr 17, 2015 | 21.51 | 21.63 | 20.37 | 20.45 | 1,512,819 | -1.20(-5.54%) |
Apr 16, 2015 | 22.11 | 22.33 | 21.60 | 21.65 | 663,085 | -0.40(-1.81%) |
Apr 15, 2015 | 21.85 | 22.22 | 21.73 | 22.05 | 398,462 | +0.18(+0.80%) |
Apr 14, 2015 | 22.16 | 22.18 | 21.71 | 21.87 | 404,855 | -0.29(-1.30%) |
Apr 13, 2015 | 21.93 | 22.28 | 21.91 | 22.16 | 387,887 | +0.26(+1.20%) |
Apr 10, 2015 | 21.74 | 22.02 | 21.73 | 21.90 | 495,366 | +0.22(+1.03%) |
Apr 09, 2015 | 21.52 | 21.80 | 21.47 | 21.67 | 502,349 | +0.14(+0.67%) |
Apr 08, 2015 | 21.33 | 21.57 | 21.28 | 21.53 | 599,306 | +0.23(+1.09%) |
Apr 07, 2015 | 21.53 | 21.65 | 21.29 | 21.30 | 585,936 | -0.25(-1.15%) |
Apr 06, 2015 | 21.39 | 21.79 | 21.14 | 21.55 | 573,672 | -0.02(-0.07%) |
Apr 02, 2015 | 21.39 | 21.56 | 21.56 | 21.56 | 390,027 | +0.14(+0.67%) |
Apr 01, 2015 | 21.94 | 22.19 | 21.12 | 21.42 | 868,623 | -0.50(-2.30%) |
Mar 31, 2015 | 21.99 | 22.35 | 21.91 | 21.92 | 691,626 | -0.14(-0.62%) |
Mar 30, 2015 | 21.91 | 22.12 | 21.87 | 22.06 | 412,648 | +0.23(+1.05%) |
Mar 27, 2015 | 21.51 | 21.86 | 21.51 | 21.83 | 347,697 | +0.25(+1.17%) |
Mar 26, 2015 | 21.78 | 21.86 | 21.44 | 21.57 | 465,623 | -0.29(-1.30%) |
Mar 25, 2015 | 22.53 | 22.54 | 21.84 | 21.86 | 541,116 | -0.68(-3.02%) |
Mar 24, 2015 | 22.37 | 22.66 | 22.28 | 22.54 | 652,261 | +0.17(+0.74%) |
Mar 23, 2015 | 22.29 | 22.56 | 22.26 | 22.37 | 890,938 | +0.12(+0.53%) |
Mar 20, 2015 | 22.01 | 22.40 | 21.96 | 22.26 | 1,145,247 | +0.41(+1.89%) |
Mar 19, 2015 | 21.80 | 21.90 | 21.65 | 21.84 | 666,982 | -0.06(-0.29%) |
Mar 18, 2015 | 21.70 | 21.92 | 21.38 | 21.91 | 728,065 | +0.17(+0.76%) |
Mar 17, 2015 | 21.80 | 22.04 | 21.72 | 21.74 | 381,255 | -0.18(-0.83%) |
Mar 16, 2015 | 21.63 | 22.10 | 21.58 | 21.92 | 709,814 | +0.35(+1.62%) |
Mar 13, 2015 | 21.51 | 21.61 | 21.21 | 21.57 | 593,398 | +0.07(+0.33%) |
Mar 12, 2015 | 21.36 | 21.57 | 21.16 | 21.50 | 604,999 | +0.23(+1.08%) |
Mar 11, 2015 | 21.42 | 21.51 | 20.97 | 21.27 | 631,085 | -0.08(-0.37%) |
Mar 10, 2015 | 21.28 | 21.66 | 21.28 | 21.35 | 881,883 | -0.13(-0.59%) |
Mar 09, 2015 | 21.61 | 21.64 | 21.29 | 21.48 | 605,528 | -0.18(-0.84%) |
Mar 06, 2015 | 21.36 | 21.80 | 21.36 | 21.66 | 671,154 | +0.19(+0.89%) |
Mar 05, 2015 | 21.54 | 21.73 | 21.38 | 21.47 | 634,253 | -0.06(-0.29%) |
Mar 04, 2015 | 21.56 | 21.63 | 21.29 | 21.54 | 792,479 | -0.10(-0.44%) |
Mar 03, 2015 | 21.59 | 21.84 | 21.41 | 21.63 | 1,049,147 | +0.06(+0.29%) |