Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.53 | 21.98 | 21.46 | 21.62 | 2,040,461 | +0.03(+0.12%) |
May 28, 2015 | 21.32 | 21.61 | 21.26 | 21.59 | 1,334,459 | +0.23(+1.08%) |
May 27, 2015 | 20.95 | 21.41 | 20.78 | 21.36 | 2,039,507 | +0.51(+2.45%) |
May 26, 2015 | 21.26 | 21.39 | 20.36 | 20.85 | 2,487,995 | -0.56(-2.63%) |
May 22, 2015 | 21.81 | 21.42 | 21.42 | 21.42 | 2,911,220 | -0.02(-0.08%) |
May 21, 2015 | 22.86 | 22.94 | 21.19 | 21.43 | 5,704,498 | -2.87(-11.82%) |
May 20, 2015 | 24.40 | 24.43 | 24.24 | 24.31 | 580,852 | -0.13(-0.52%) |
May 19, 2015 | 24.09 | 24.47 | 24.02 | 24.43 | 495,874 | +0.36(+1.49%) |
May 18, 2015 | 24.11 | 24.29 | 24.00 | 24.08 | 650,721 | -0.09(-0.35%) |
May 15, 2015 | 24.11 | 24.20 | 23.77 | 24.16 | 915,922 | +0.09(+0.35%) |
May 14, 2015 | 23.68 | 24.15 | 23.68 | 24.08 | 590,794 | +0.53(+2.25%) |
May 13, 2015 | 23.32 | 23.63 | 23.31 | 23.55 | 868,766 | +0.24(+1.02%) |
May 12, 2015 | 23.50 | 23.58 | 23.04 | 23.31 | 932,205 | -0.33(-1.41%) |
May 11, 2015 | 23.76 | 23.76 | 23.63 | 23.64 | 424,469 | -0.15(-0.65%) |
May 08, 2015 | 23.75 | 24.00 | 23.68 | 23.80 | 282,665 | +0.22(+0.94%) |
May 07, 2015 | 23.35 | 23.61 | 23.33 | 23.57 | 496,673 | +0.20(+0.88%) |
May 06, 2015 | 23.52 | 23.60 | 23.25 | 23.37 | 423,821 | -0.09(-0.36%) |
May 05, 2015 | 23.64 | 23.64 | 23.38 | 23.45 | 481,348 | -0.27(-1.15%) |
May 04, 2015 | 23.84 | 23.88 | 23.66 | 23.73 | 436,154 | -0.11(-0.47%) |
May 01, 2015 | 23.56 | 24.02 | 23.53 | 23.84 | 592,340 | +0.38(+1.64%) |
Apr 30, 2015 | 23.67 | 23.92 | 23.39 | 23.45 | 947,072 | -0.38(-1.61%) |
Apr 29, 2015 | 24.07 | 24.20 | 23.73 | 23.84 | 474,844 | -0.28(-1.17%) |
Apr 28, 2015 | 24.20 | 24.36 | 24.03 | 24.12 | 524,518 | -0.14(-0.56%) |
Apr 27, 2015 | 24.79 | 24.82 | 24.14 | 24.26 | 588,030 | -0.49(-1.96%) |
Apr 24, 2015 | 24.76 | 24.77 | 24.35 | 24.74 | 600,851 | -0.01(-0.03%) |
Apr 23, 2015 | 24.58 | 24.79 | 24.49 | 24.75 | 409,622 | +0.10(+0.42%) |
Apr 22, 2015 | 24.59 | 24.71 | 24.49 | 24.65 | 450,290 | +0.04(+0.17%) |
Apr 21, 2015 | 24.61 | 24.71 | 24.52 | 24.61 | 695,972 | +0.09(+0.35%) |
Apr 20, 2015 | 24.32 | 24.57 | 24.19 | 24.52 | 677,934 | +0.30(+1.23%) |
Apr 17, 2015 | 24.29 | 24.35 | 23.88 | 24.22 | 884,872 | -0.24(-0.98%) |
Apr 16, 2015 | 24.06 | 24.46 | 24.04 | 24.46 | 862,397 | +0.32(+1.31%) |
Apr 15, 2015 | 24.26 | 24.38 | 23.99 | 24.14 | 666,865 | -0.15(-0.63%) |
Apr 14, 2015 | 23.83 | 24.34 | 23.81 | 24.30 | 798,604 | +0.42(+1.75%) |
Apr 13, 2015 | 24.32 | 24.33 | 23.75 | 23.88 | 856,688 | -0.45(-1.86%) |
Apr 10, 2015 | 24.41 | 24.48 | 24.09 | 24.33 | 587,378 | -0.03(-0.10%) |
Apr 09, 2015 | 24.36 | 24.49 | 24.21 | 24.36 | 430,579 | +0.00(+0.00%) |
Apr 08, 2015 | 24.35 | 24.53 | 24.25 | 24.36 | 803,979 | +0.03(+0.14%) |
Apr 07, 2015 | 24.55 | 24.68 | 24.29 | 24.32 | 372,088 | -0.30(-1.21%) |
Apr 06, 2015 | 24.32 | 24.74 | 24.31 | 24.62 | 547,298 | +0.14(+0.56%) |
Apr 02, 2015 | 24.73 | 24.49 | 24.49 | 24.49 | 531,732 | -0.32(-1.27%) |
Apr 01, 2015 | 24.63 | 24.84 | 24.33 | 24.80 | 722,626 | +0.12(+0.48%) |
Mar 31, 2015 | 24.97 | 25.07 | 24.61 | 24.68 | 635,069 | -0.44(-1.73%) |
Mar 30, 2015 | 25.02 | 25.19 | 24.99 | 25.12 | 654,869 | +0.21(+0.86%) |
Mar 27, 2015 | 24.38 | 24.93 | 24.35 | 24.90 | 769,240 | +0.49(+2.03%) |
Mar 26, 2015 | 23.86 | 24.42 | 23.62 | 24.41 | 909,613 | +0.41(+1.71%) |
Mar 25, 2015 | 25.50 | 25.50 | 23.92 | 24.00 | 1,348,284 | -1.44(-5.67%) |
Mar 24, 2015 | 25.51 | 25.63 | 25.33 | 25.44 | 645,076 | -0.17(-0.67%) |
Mar 23, 2015 | 25.37 | 25.79 | 25.37 | 25.61 | 810,810 | +0.22(+0.87%) |
Mar 20, 2015 | 25.54 | 25.54 | 25.20 | 25.39 | 1,566,186 | -0.04(-0.17%) |
Mar 19, 2015 | 25.03 | 25.58 | 24.88 | 25.43 | 1,054,785 | +0.49(+1.95%) |
Mar 18, 2015 | 24.67 | 25.07 | 24.57 | 24.95 | 599,167 | +0.23(+0.93%) |
Mar 17, 2015 | 24.59 | 24.81 | 24.45 | 24.72 | 583,057 | -0.02(-0.07%) |
Mar 16, 2015 | 24.43 | 24.93 | 24.43 | 24.73 | 538,950 | +0.39(+1.61%) |
Mar 13, 2015 | 24.76 | 24.77 | 24.22 | 24.34 | 689,038 | -0.48(-1.92%) |
Mar 12, 2015 | 24.46 | 25.09 | 24.44 | 24.82 | 755,195 | +0.41(+1.68%) |
Mar 11, 2015 | 24.55 | 24.58 | 24.37 | 24.41 | 493,996 | -0.19(-0.76%) |
Mar 10, 2015 | 24.90 | 24.91 | 24.53 | 24.60 | 577,176 | -0.47(-1.87%) |
Mar 09, 2015 | 24.77 | 25.12 | 24.72 | 25.07 | 896,511 | +0.32(+1.27%) |
Mar 06, 2015 | 25.08 | 25.16 | 24.70 | 24.75 | 475,151 | -0.42(-1.66%) |
Mar 05, 2015 | 25.61 | 25.62 | 25.17 | 25.17 | 718,861 | -0.45(-1.76%) |
Mar 04, 2015 | 25.71 | 25.87 | 25.45 | 25.62 | 712,392 | -0.19(-0.73%) |
Mar 03, 2015 | 25.82 | 25.94 | 25.63 | 25.81 | 975,564 | -0.06(-0.23%) |