Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.81 | 23.45 | 22.61 | 23.12 | 1,176,111 | +0.22(+0.96%) |
May 28, 2015 | 23.02 | 23.18 | 22.61 | 22.90 | 571,016 | -0.20(-0.87%) |
May 27, 2015 | 22.80 | 23.36 | 22.64 | 23.10 | 511,677 | +0.18(+0.79%) |
May 26, 2015 | 23.48 | 23.53 | 22.72 | 22.92 | 689,914 | -0.71(-3.00%) |
May 22, 2015 | 23.70 | 23.63 | 23.63 | 23.63 | 342,500 | -0.40(-1.66%) |
May 21, 2015 | 23.98 | 24.12 | 23.63 | 24.03 | 694,794 | +0.18(+0.75%) |
May 20, 2015 | 24.01 | 24.22 | 23.69 | 23.85 | 766,478 | -0.19(-0.79%) |
May 19, 2015 | 24.88 | 24.88 | 23.12 | 24.04 | 1,104,782 | -1.23(-4.87%) |
May 18, 2015 | 24.71 | 25.40 | 24.30 | 25.27 | 814,124 | +0.37(+1.49%) |
May 15, 2015 | 24.93 | 25.17 | 24.47 | 24.90 | 500,649 | -0.08(-0.32%) |
May 14, 2015 | 25.37 | 25.50 | 24.85 | 24.98 | 884,443 | -0.35(-1.38%) |
May 13, 2015 | 25.75 | 25.86 | 25.14 | 25.33 | 573,419 | -0.26(-1.02%) |
May 12, 2015 | 25.10 | 25.70 | 25.02 | 25.59 | 1,390,318 | +0.59(+2.36%) |
May 11, 2015 | 24.89 | 25.03 | 24.23 | 25.00 | 606,795 | +0.07(+0.28%) |
May 08, 2015 | 23.72 | 24.98 | 23.22 | 24.93 | 954,635 | +1.31(+5.55%) |
May 07, 2015 | 23.98 | 25.00 | 22.84 | 23.62 | 1,049,827 | -0.80(-3.28%) |
May 06, 2015 | 25.03 | 25.07 | 24.24 | 24.42 | 712,097 | -0.53(-2.12%) |
May 05, 2015 | 24.40 | 25.04 | 24.09 | 24.95 | 834,623 | +0.64(+2.63%) |
May 04, 2015 | 24.69 | 24.94 | 24.30 | 24.31 | 544,330 | -0.33(-1.34%) |
May 01, 2015 | 23.86 | 24.94 | 23.86 | 24.64 | 1,307,382 | +0.74(+3.10%) |
Apr 30, 2015 | 23.66 | 23.96 | 23.22 | 23.90 | 1,327,260 | +0.10(+0.42%) |
Apr 29, 2015 | 22.41 | 24.15 | 22.30 | 23.80 | 1,166,388 | +1.33(+5.92%) |
Apr 28, 2015 | 22.18 | 22.50 | 21.79 | 22.47 | 373,482 | +0.19(+0.85%) |
Apr 27, 2015 | 22.61 | 22.66 | 21.88 | 22.28 | 682,648 | -0.21(-0.93%) |
Apr 24, 2015 | 22.74 | 22.94 | 22.40 | 22.49 | 358,366 | -0.34(-1.49%) |
Apr 23, 2015 | 22.27 | 22.93 | 21.86 | 22.83 | 542,714 | +0.54(+2.42%) |
Apr 22, 2015 | 22.85 | 22.97 | 22.16 | 22.29 | 652,925 | -0.53(-2.32%) |
Apr 21, 2015 | 23.71 | 23.94 | 22.77 | 22.82 | 749,030 | -0.87(-3.67%) |
Apr 20, 2015 | 23.39 | 23.75 | 23.28 | 23.69 | 1,086,136 | +0.38(+1.63%) |
Apr 17, 2015 | 22.86 | 23.35 | 22.52 | 23.31 | 1,092,381 | +0.33(+1.44%) |
Apr 16, 2015 | 22.33 | 23.16 | 22.04 | 22.98 | 1,715,800 | +0.68(+3.05%) |
Apr 15, 2015 | 21.84 | 22.50 | 21.77 | 22.30 | 1,858,582 | +0.56(+2.58%) |
Apr 14, 2015 | 21.43 | 21.79 | 21.07 | 21.74 | 1,392,937 | +0.34(+1.59%) |
Apr 13, 2015 | 21.68 | 21.73 | 21.36 | 21.40 | 808,322 | -0.25(-1.15%) |
Apr 10, 2015 | 22.14 | 22.29 | 21.57 | 21.65 | 749,665 | -0.50(-2.26%) |
Apr 09, 2015 | 22.86 | 23.14 | 22.06 | 22.15 | 1,215,927 | -0.92(-3.99%) |
Apr 08, 2015 | 22.99 | 23.50 | 22.75 | 23.07 | 852,571 | -0.06(-0.26%) |
Apr 07, 2015 | 21.76 | 23.20 | 21.60 | 23.13 | 774,965 | +1.28(+5.86%) |
Apr 06, 2015 | 22.17 | 22.17 | 21.69 | 21.85 | 1,497,540 | +0.01(+0.05%) |
Apr 02, 2015 | 21.51 | 21.84 | 21.84 | 21.84 | 537,400 | +0.18(+0.83%) |
Apr 01, 2015 | 21.62 | 22.21 | 21.52 | 21.66 | 948,582 | +0.02(+0.09%) |
Mar 31, 2015 | 21.70 | 21.77 | 21.32 | 21.64 | 1,102,690 | -0.19(-0.87%) |
Mar 30, 2015 | 21.00 | 21.94 | 20.99 | 21.83 | 961,278 | +1.14(+5.51%) |
Mar 27, 2015 | 20.59 | 20.70 | 20.17 | 20.69 | 886,371 | +0.19(+0.93%) |
Mar 26, 2015 | 20.80 | 20.87 | 20.47 | 20.50 | 481,976 | -0.13(-0.63%) |
Mar 25, 2015 | 20.77 | 20.82 | 20.41 | 20.63 | 798,372 | +0.17(+0.83%) |
Mar 24, 2015 | 20.51 | 20.58 | 20.34 | 20.46 | 481,928 | -0.01(-0.05%) |
Mar 23, 2015 | 20.54 | 20.74 | 20.42 | 20.47 | 1,311,628 | -0.05(-0.24%) |
Mar 20, 2015 | 20.29 | 20.58 | 20.04 | 20.52 | 3,202,543 | +0.25(+1.23%) |
Mar 19, 2015 | 20.52 | 20.68 | 20.00 | 20.27 | 919,672 | -0.46(-2.22%) |
Mar 18, 2015 | 20.70 | 20.87 | 20.12 | 20.73 | 1,672,889 | -0.09(-0.43%) |
Mar 17, 2015 | 21.53 | 21.79 | 20.67 | 20.82 | 1,797,167 | -1.03(-4.71%) |
Mar 16, 2015 | 22.65 | 22.65 | 21.44 | 21.85 | 1,450,575 | -0.31(-1.40%) |
Mar 13, 2015 | 22.71 | 23.00 | 21.76 | 22.16 | 2,216,201 | -2.09(-8.62%) |
Mar 12, 2015 | 24.57 | 25.07 | 24.20 | 24.25 | 438,361 | -0.10(-0.41%) |
Mar 11, 2015 | 24.79 | 25.32 | 24.22 | 24.35 | 725,600 | -0.27(-1.10%) |
Mar 10, 2015 | 24.12 | 25.38 | 24.12 | 24.62 | 1,047,485 | +0.42(+1.74%) |
Mar 09, 2015 | 23.74 | 24.26 | 23.16 | 24.20 | 851,030 | +0.58(+2.46%) |
Mar 06, 2015 | 22.56 | 24.48 | 22.50 | 23.62 | 1,399,020 | +0.86(+3.78%) |
Mar 05, 2015 | 23.18 | 23.25 | 22.71 | 22.76 | 474,956 | -0.50(-2.15%) |
Mar 04, 2015 | 22.31 | 23.36 | 21.83 | 23.26 | 1,310,471 | +1.05(+4.73%) |
Mar 03, 2015 | 22.01 | 22.41 | 22.00 | 22.21 | 1,273,514 | +0.16(+0.73%) |