Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.66 | 24.94 | 24.44 | 24.58 | 2,910,510 | -0.06(-0.25%) |
May 28, 2015 | 24.71 | 25.11 | 24.27 | 24.64 | 4,419,867 | -0.37(-1.47%) |
May 27, 2015 | 25.29 | 25.30 | 24.68 | 25.00 | 5,667,777 | -0.09(-0.36%) |
May 26, 2015 | 25.88 | 25.96 | 25.05 | 25.09 | 5,771,278 | -0.31(-1.24%) |
May 22, 2015 | 26.06 | 25.41 | 25.41 | 25.41 | 5,746,438 | -0.50(-1.93%) |
May 21, 2015 | 25.23 | 26.05 | 25.06 | 25.91 | 6,541,926 | +0.93(+3.70%) |
May 20, 2015 | 24.59 | 25.15 | 24.45 | 24.98 | 7,474,105 | +0.66(+2.72%) |
May 19, 2015 | 24.79 | 24.86 | 24.28 | 24.32 | 3,420,688 | -0.17(-0.71%) |
May 18, 2015 | 24.40 | 24.69 | 24.18 | 24.50 | 3,448,586 | +0.03(+0.14%) |
May 15, 2015 | 24.42 | 24.71 | 24.13 | 24.46 | 5,109,127 | +0.05(+0.21%) |
May 14, 2015 | 23.69 | 24.95 | 23.58 | 24.41 | 17,613,694 | +1.88(+8.33%) |
May 13, 2015 | 22.11 | 22.80 | 22.09 | 22.53 | 6,265,159 | +0.39(+1.76%) |
May 12, 2015 | 22.40 | 22.53 | 22.12 | 22.14 | 3,274,560 | -0.20(-0.88%) |
May 11, 2015 | 22.36 | 22.53 | 22.02 | 22.34 | 3,239,490 | -0.06(-0.26%) |
May 08, 2015 | 22.53 | 22.60 | 21.93 | 22.40 | 3,308,954 | +0.30(+1.36%) |
May 07, 2015 | 21.58 | 22.21 | 21.49 | 22.10 | 5,969,205 | +0.73(+3.41%) |
May 06, 2015 | 21.77 | 21.82 | 21.15 | 21.37 | 3,657,025 | -0.35(-1.59%) |
May 05, 2015 | 22.19 | 22.25 | 21.69 | 21.72 | 3,431,920 | -0.47(-2.10%) |
May 04, 2015 | 22.07 | 22.67 | 21.91 | 22.18 | 3,356,710 | +0.28(+1.26%) |
May 01, 2015 | 22.25 | 22.30 | 21.71 | 21.91 | 3,599,497 | -0.31(-1.40%) |
Apr 30, 2015 | 21.83 | 22.23 | 21.66 | 22.22 | 4,043,615 | +0.55(+2.55%) |
Apr 29, 2015 | 21.45 | 22.15 | 21.23 | 21.67 | 3,620,536 | +0.22(+1.03%) |
Apr 28, 2015 | 21.49 | 21.52 | 21.03 | 21.45 | 2,013,122 | +0.08(+0.38%) |
Apr 27, 2015 | 21.32 | 21.56 | 21.18 | 21.37 | 3,014,575 | +0.19(+0.88%) |
Apr 24, 2015 | 20.64 | 21.53 | 20.38 | 21.18 | 3,416,765 | +0.57(+2.74%) |
Apr 23, 2015 | 19.83 | 20.62 | 19.71 | 20.62 | 4,338,254 | +0.74(+3.74%) |
Apr 22, 2015 | 20.14 | 20.21 | 19.49 | 19.87 | 3,805,616 | -0.10(-0.51%) |
Apr 21, 2015 | 19.93 | 20.22 | 19.86 | 19.97 | 1,685,629 | +0.23(+1.15%) |
Apr 20, 2015 | 19.76 | 19.81 | 19.41 | 19.75 | 1,596,597 | +0.21(+1.10%) |
Apr 17, 2015 | 19.87 | 20.15 | 19.17 | 19.53 | 4,248,633 | -0.62(-3.06%) |
Apr 16, 2015 | 20.11 | 20.35 | 19.83 | 20.15 | 4,603,113 | +0.09(+0.43%) |
Apr 15, 2015 | 20.28 | 20.45 | 19.90 | 20.06 | 2,412,589 | -0.13(-0.65%) |
Apr 14, 2015 | 20.38 | 20.45 | 19.68 | 20.19 | 4,008,719 | -0.23(-1.12%) |
Apr 13, 2015 | 20.54 | 20.68 | 20.28 | 20.42 | 2,061,812 | -0.17(-0.82%) |
Apr 10, 2015 | 20.70 | 21.29 | 20.53 | 20.59 | 5,127,109 | -0.23(-1.12%) |
Apr 09, 2015 | 20.72 | 20.92 | 20.21 | 20.83 | 4,367,716 | +0.54(+2.66%) |
Apr 08, 2015 | 19.70 | 20.97 | 19.70 | 20.29 | 7,614,170 | +0.87(+4.50%) |
Apr 07, 2015 | 19.24 | 20.18 | 19.05 | 19.41 | 4,705,968 | +0.16(+0.84%) |
Apr 06, 2015 | 19.24 | 19.41 | 18.92 | 19.25 | 2,911,853 | -0.08(-0.39%) |
Apr 02, 2015 | 18.70 | 19.33 | 19.33 | 19.33 | 6,045,881 | +0.77(+4.16%) |
Apr 01, 2015 | 18.15 | 18.76 | 18.15 | 18.56 | 2,043,853 | +0.31(+1.67%) |
Mar 31, 2015 | 18.00 | 18.61 | 17.88 | 18.25 | 4,899,702 | +0.05(+0.27%) |
Mar 30, 2015 | 18.03 | 18.30 | 17.78 | 18.20 | 2,045,082 | +0.21(+1.15%) |
Mar 27, 2015 | 17.69 | 18.15 | 17.59 | 18.00 | 2,948,486 | +0.41(+2.34%) |
Mar 26, 2015 | 17.35 | 17.75 | 17.12 | 17.59 | 2,051,844 | +0.26(+1.51%) |
Mar 25, 2015 | 17.82 | 18.02 | 17.24 | 17.33 | 2,125,358 | -0.47(-2.63%) |
Mar 24, 2015 | 17.88 | 18.10 | 17.69 | 17.79 | 2,108,529 | -0.21(-1.17%) |
Mar 23, 2015 | 17.64 | 18.11 | 17.60 | 18.00 | 2,329,787 | +0.55(+3.18%) |
Mar 20, 2015 | 17.04 | 17.65 | 16.99 | 17.45 | 2,836,885 | +0.43(+2.54%) |
Mar 19, 2015 | 17.44 | 17.48 | 16.84 | 17.02 | 2,722,838 | -0.33(-1.92%) |
Mar 18, 2015 | 17.29 | 17.70 | 17.18 | 17.35 | 3,213,864 | +0.10(+0.58%) |
Mar 17, 2015 | 17.23 | 17.44 | 16.99 | 17.25 | 1,968,193 | +0.04(+0.22%) |
Mar 16, 2015 | 16.81 | 17.29 | 16.73 | 17.21 | 3,378,228 | +0.62(+3.73%) |
Mar 13, 2015 | 16.34 | 16.83 | 16.32 | 16.59 | 3,179,072 | +0.16(+0.94%) |
Mar 12, 2015 | 17.05 | 17.05 | 16.33 | 16.44 | 2,975,133 | -0.46(-2.71%) |
Mar 11, 2015 | 17.20 | 17.20 | 16.87 | 16.90 | 1,720,676 | -0.35(-2.03%) |
Mar 10, 2015 | 17.30 | 17.43 | 17.01 | 17.25 | 2,108,656 | -0.09(-0.52%) |
Mar 09, 2015 | 17.45 | 17.62 | 17.32 | 17.34 | 3,142,514 | -0.13(-0.74%) |
Mar 06, 2015 | 17.62 | 17.81 | 17.33 | 17.47 | 2,241,245 | -0.06(-0.34%) |
Mar 05, 2015 | 16.96 | 17.58 | 16.91 | 17.52 | 2,858,351 | +0.70(+4.18%) |
Mar 04, 2015 | 16.49 | 16.93 | 16.69 | 16.82 | 3,997,850 | +0.13(+0.79%) |
Mar 03, 2015 | 16.68 | 17.10 | 16.52 | 16.69 | 5,128,828 | -0.14(-0.84%) |