Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.99 | 23.45 | 22.77 | 22.91 | 1,347,353 | -0.04(-0.16%) |
May 28, 2015 | 23.28 | 23.28 | 22.86 | 22.94 | 1,338,677 | -0.55(-2.33%) |
May 27, 2015 | 24.18 | 24.25 | 23.20 | 23.49 | 1,719,313 | -0.69(-2.85%) |
May 26, 2015 | 23.69 | 24.49 | 23.62 | 24.18 | 2,904,199 | +0.45(+1.89%) |
May 22, 2015 | 23.50 | 23.73 | 23.73 | 23.73 | 1,448,342 | +0.23(+0.99%) |
May 21, 2015 | 23.03 | 23.73 | 22.82 | 23.50 | 1,455,018 | +0.73(+3.19%) |
May 20, 2015 | 22.93 | 23.20 | 22.59 | 22.77 | 1,519,041 | -0.09(-0.39%) |
May 19, 2015 | 23.13 | 23.85 | 22.78 | 22.86 | 1,789,522 | -0.41(-1.77%) |
May 18, 2015 | 23.03 | 23.45 | 22.57 | 23.27 | 1,462,189 | +0.26(+1.13%) |
May 15, 2015 | 23.01 | 23.08 | 22.68 | 23.01 | 1,230,595 | -0.01(-0.06%) |
May 14, 2015 | 23.16 | 23.24 | 22.85 | 23.03 | 978,954 | -0.03(-0.14%) |
May 13, 2015 | 22.96 | 23.48 | 22.90 | 23.06 | 1,985,624 | -0.01(-0.04%) |
May 12, 2015 | 23.06 | 23.14 | 22.78 | 23.07 | 1,268,953 | +0.03(+0.12%) |
May 11, 2015 | 21.96 | 23.15 | 21.96 | 23.04 | 1,812,274 | +0.85(+3.83%) |
May 08, 2015 | 22.02 | 22.28 | 21.89 | 22.19 | 740,142 | +0.40(+1.85%) |
May 07, 2015 | 21.85 | 21.94 | 21.60 | 21.79 | 1,500,373 | -0.12(-0.53%) |
May 06, 2015 | 22.70 | 22.70 | 21.77 | 21.90 | 1,341,298 | -0.63(-2.80%) |
May 05, 2015 | 22.82 | 22.92 | 22.39 | 22.53 | 1,687,371 | -0.29(-1.27%) |
May 04, 2015 | 22.74 | 22.93 | 22.63 | 22.82 | 1,787,656 | +0.04(+0.20%) |
May 01, 2015 | 21.77 | 22.83 | 21.77 | 22.78 | 2,186,337 | +0.66(+3.00%) |
Apr 30, 2015 | 22.56 | 23.33 | 21.71 | 22.12 | 5,760,335 | +0.56(+2.57%) |
Apr 29, 2015 | 21.77 | 21.89 | 21.54 | 21.56 | 2,361,864 | -0.17(-0.78%) |
Apr 28, 2015 | 21.85 | 22.01 | 21.33 | 21.73 | 2,227,462 | -0.12(-0.53%) |
Apr 27, 2015 | 21.32 | 21.95 | 21.20 | 21.85 | 2,030,553 | +0.70(+3.30%) |
Apr 24, 2015 | 21.03 | 21.37 | 20.77 | 21.15 | 1,694,868 | +0.11(+0.51%) |
Apr 23, 2015 | 21.71 | 21.81 | 20.91 | 21.04 | 2,473,131 | -0.77(-3.55%) |
Apr 22, 2015 | 21.68 | 21.88 | 21.14 | 21.82 | 1,547,492 | +0.15(+0.68%) |
Apr 21, 2015 | 21.98 | 22.03 | 21.38 | 21.67 | 2,186,442 | -0.21(-0.98%) |
Apr 20, 2015 | 22.03 | 22.23 | 21.81 | 21.88 | 1,087,629 | -0.11(-0.49%) |
Apr 17, 2015 | 22.36 | 22.40 | 21.81 | 21.99 | 853,118 | -0.48(-2.13%) |
Apr 16, 2015 | 22.22 | 22.56 | 22.03 | 22.47 | 1,390,165 | +0.35(+1.58%) |
Apr 15, 2015 | 22.05 | 22.44 | 21.95 | 22.12 | 1,498,934 | +0.16(+0.73%) |
Apr 14, 2015 | 21.36 | 21.97 | 21.17 | 21.96 | 1,520,166 | +0.61(+2.87%) |
Apr 13, 2015 | 20.83 | 21.66 | 20.75 | 21.35 | 2,127,179 | +0.49(+2.36%) |
Apr 10, 2015 | 21.11 | 21.19 | 20.78 | 20.85 | 3,118,137 | -0.20(-0.94%) |
Apr 09, 2015 | 21.54 | 21.69 | 20.94 | 21.05 | 2,019,687 | -0.56(-2.57%) |
Apr 08, 2015 | 21.51 | 21.71 | 21.36 | 21.61 | 1,690,261 | +0.21(+0.96%) |
Apr 07, 2015 | 21.24 | 21.80 | 21.04 | 21.40 | 2,215,044 | -0.10(-0.46%) |
Apr 06, 2015 | 21.69 | 21.88 | 21.25 | 21.50 | 4,423,700 | -0.39(-1.76%) |
Apr 02, 2015 | 21.31 | 21.88 | 21.88 | 21.88 | 3,591,988 | +0.61(+2.88%) |
Apr 01, 2015 | 20.31 | 21.32 | 20.26 | 21.27 | 4,234,403 | +1.04(+5.16%) |
Mar 31, 2015 | 20.77 | 20.90 | 20.05 | 20.23 | 5,476,770 | -0.68(-3.26%) |
Mar 30, 2015 | 21.29 | 21.43 | 20.71 | 20.91 | 2,060,577 | -0.32(-1.52%) |
Mar 27, 2015 | 21.20 | 21.44 | 21.00 | 21.23 | 1,540,348 | +0.14(+0.68%) |
Mar 26, 2015 | 21.29 | 21.31 | 20.49 | 21.09 | 3,474,685 | -0.22(-1.05%) |
Mar 25, 2015 | 21.81 | 22.03 | 21.06 | 21.31 | 3,851,153 | -0.13(-0.63%) |
Mar 24, 2015 | 23.22 | 23.39 | 21.31 | 21.45 | 5,546,493 | -1.97(-8.41%) |
Mar 23, 2015 | 23.97 | 24.62 | 23.29 | 23.42 | 3,069,623 | -0.62(-2.57%) |
Mar 20, 2015 | 24.31 | 24.36 | 23.85 | 24.03 | 1,603,853 | -0.09(-0.37%) |
Mar 19, 2015 | 23.95 | 24.24 | 23.71 | 24.12 | 1,838,501 | +0.17(+0.71%) |
Mar 18, 2015 | 23.43 | 24.19 | 23.19 | 23.95 | 3,463,568 | +0.48(+2.06%) |
Mar 17, 2015 | 22.25 | 23.68 | 22.21 | 23.47 | 2,483,593 | +1.03(+4.59%) |
Mar 16, 2015 | 22.44 | 22.83 | 22.02 | 22.44 | 1,877,310 | +0.02(+0.08%) |
Mar 13, 2015 | 22.43 | 22.73 | 22.10 | 22.42 | 1,617,586 | -0.13(-0.56%) |
Mar 12, 2015 | 22.72 | 23.18 | 22.52 | 22.55 | 2,405,193 | -0.17(-0.73%) |
Mar 11, 2015 | 23.70 | 23.76 | 21.62 | 22.71 | 6,985,277 | -1.04(-4.39%) |
Mar 10, 2015 | 23.29 | 23.81 | 22.81 | 23.76 | 2,259,664 | +0.21(+0.91%) |
Mar 09, 2015 | 23.84 | 23.91 | 23.50 | 23.54 | 1,650,780 | -0.13(-0.53%) |
Mar 06, 2015 | 24.22 | 24.61 | 23.59 | 23.67 | 2,047,664 | -0.69(-2.81%) |
Mar 05, 2015 | 25.10 | 25.29 | 24.16 | 24.35 | 1,755,751 | -0.75(-2.98%) |
Mar 04, 2015 | 25.64 | 25.62 | 24.99 | 25.10 | 1,933,013 | -0.52(-2.03%) |
Mar 03, 2015 | 25.72 | 25.72 | 24.89 | 25.62 | 2,601,168 | +0.23(+0.92%) |