Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.68 | 20.01 | 19.21 | 19.44 | 14,139,924 | -0.19(-0.99%) |
May 28, 2015 | 19.83 | 19.93 | 19.62 | 19.63 | 1,627,051 | -0.43(-2.12%) |
May 27, 2015 | 20.03 | 20.10 | 19.94 | 20.06 | 818,745 | +0.11(+0.56%) |
May 26, 2015 | 20.14 | 20.19 | 19.91 | 19.95 | 748,639 | -0.20(-1.00%) |
May 22, 2015 | 20.22 | 20.15 | 20.15 | 20.15 | 657,548 | -0.13(-0.63%) |
May 21, 2015 | 20.27 | 20.33 | 20.18 | 20.28 | 896,247 | +0.07(+0.33%) |
May 20, 2015 | 20.39 | 20.47 | 20.18 | 20.21 | 1,206,472 | -0.23(-1.13%) |
May 19, 2015 | 20.43 | 20.66 | 20.32 | 20.44 | 1,003,961 | -0.08(-0.40%) |
May 18, 2015 | 20.31 | 20.53 | 20.21 | 20.52 | 1,218,399 | +0.07(+0.37%) |
May 15, 2015 | 20.41 | 20.56 | 20.33 | 20.45 | 879,689 | +0.09(+0.44%) |
May 14, 2015 | 20.39 | 20.56 | 20.19 | 20.36 | 1,347,544 | -0.02(-0.11%) |
May 13, 2015 | 20.63 | 20.65 | 20.19 | 20.38 | 3,044,590 | +0.04(+0.22%) |
May 12, 2015 | 20.16 | 20.50 | 19.99 | 20.34 | 1,638,047 | +0.13(+0.63%) |
May 11, 2015 | 20.17 | 20.39 | 20.02 | 20.21 | 1,206,644 | -0.11(-0.55%) |
May 08, 2015 | 19.96 | 20.45 | 19.92 | 20.32 | 1,422,393 | +0.57(+2.88%) |
May 07, 2015 | 19.60 | 19.92 | 19.57 | 19.75 | 1,271,264 | +0.10(+0.49%) |
May 06, 2015 | 19.97 | 19.97 | 19.62 | 19.66 | 870,646 | -0.22(-1.09%) |
May 05, 2015 | 20.15 | 20.18 | 19.72 | 19.87 | 1,049,829 | -0.31(-1.56%) |
May 04, 2015 | 20.03 | 20.22 | 19.92 | 20.19 | 1,232,780 | +0.16(+0.78%) |
May 01, 2015 | 19.57 | 20.09 | 19.57 | 20.03 | 1,206,655 | +0.42(+2.14%) |
Apr 30, 2015 | 19.70 | 19.88 | 19.42 | 19.61 | 1,329,745 | -0.27(-1.35%) |
Apr 29, 2015 | 20.07 | 20.23 | 19.87 | 19.88 | 867,927 | -0.35(-1.74%) |
Apr 28, 2015 | 20.37 | 20.52 | 20.11 | 20.23 | 986,162 | -0.24(-1.17%) |
Apr 27, 2015 | 20.54 | 20.56 | 20.40 | 20.47 | 792,924 | -0.05(-0.25%) |
Apr 24, 2015 | 20.41 | 20.71 | 20.36 | 20.52 | 883,753 | +0.17(+0.84%) |
Apr 23, 2015 | 20.19 | 20.42 | 20.13 | 20.35 | 809,897 | +0.11(+0.55%) |
Apr 22, 2015 | 20.14 | 20.38 | 20.14 | 20.24 | 642,784 | +0.07(+0.37%) |
Apr 21, 2015 | 20.01 | 20.23 | 19.98 | 20.16 | 850,072 | +0.17(+0.86%) |
Apr 20, 2015 | 19.98 | 20.10 | 19.86 | 19.99 | 946,284 | +0.01(+0.07%) |
Apr 17, 2015 | 19.89 | 20.08 | 19.73 | 19.98 | 904,820 | -0.01(-0.04%) |
Apr 16, 2015 | 19.87 | 20.07 | 19.78 | 19.98 | 523,894 | +0.03(+0.15%) |
Apr 15, 2015 | 19.92 | 20.02 | 19.85 | 19.95 | 655,733 | +0.06(+0.30%) |
Apr 14, 2015 | 19.87 | 20.13 | 19.87 | 19.89 | 438,681 | +0.07(+0.38%) |
Apr 13, 2015 | 19.87 | 19.95 | 19.81 | 19.82 | 615,670 | -0.08(-0.41%) |
Apr 10, 2015 | 19.91 | 20.11 | 19.82 | 19.90 | 518,007 | +0.04(+0.19%) |
Apr 09, 2015 | 20.19 | 20.22 | 19.73 | 19.86 | 1,172,470 | -0.33(-1.63%) |
Apr 08, 2015 | 20.03 | 20.26 | 19.99 | 20.19 | 650,335 | +0.14(+0.71%) |
Apr 07, 2015 | 20.48 | 20.48 | 20.03 | 20.05 | 610,940 | -0.45(-2.19%) |
Apr 06, 2015 | 20.38 | 20.59 | 20.34 | 20.50 | 1,190,285 | +0.14(+0.70%) |
Apr 02, 2015 | 20.23 | 20.36 | 20.36 | 20.36 | 745,025 | +0.05(+0.26%) |
Apr 01, 2015 | 20.19 | 20.42 | 20.01 | 20.31 | 692,427 | +0.10(+0.52%) |
Mar 31, 2015 | 20.06 | 20.20 | 19.90 | 20.20 | 1,083,365 | +0.10(+0.52%) |
Mar 30, 2015 | 20.04 | 20.25 | 19.98 | 20.10 | 669,790 | +0.00(+0.00%) |
Mar 27, 2015 | 19.95 | 20.16 | 19.89 | 20.10 | 652,909 | +0.22(+1.13%) |
Mar 26, 2015 | 19.98 | 20.17 | 19.80 | 19.87 | 624,124 | -0.22(-1.08%) |
Mar 25, 2015 | 20.45 | 20.56 | 20.07 | 20.09 | 894,219 | -0.44(-2.15%) |
Mar 24, 2015 | 20.63 | 20.65 | 20.40 | 20.53 | 1,131,836 | -0.16(-0.76%) |
Mar 23, 2015 | 20.56 | 20.85 | 20.54 | 20.69 | 1,062,499 | +0.08(+0.40%) |
Mar 20, 2015 | 19.99 | 20.67 | 19.94 | 20.60 | 4,546,791 | +0.67(+3.34%) |
Mar 19, 2015 | 19.66 | 20.01 | 19.57 | 19.94 | 858,850 | +0.20(+1.02%) |
Mar 18, 2015 | 19.60 | 19.76 | 19.37 | 19.74 | 693,499 | +0.18(+0.92%) |
Mar 17, 2015 | 19.57 | 19.64 | 19.44 | 19.56 | 696,325 | -0.04(-0.23%) |
Mar 16, 2015 | 19.44 | 19.75 | 19.39 | 19.60 | 805,325 | +0.25(+1.28%) |
Mar 13, 2015 | 19.39 | 19.41 | 19.18 | 19.36 | 660,394 | -0.04(-0.23%) |
Mar 12, 2015 | 19.36 | 19.54 | 19.29 | 19.40 | 929,583 | +0.10(+0.54%) |
Mar 11, 2015 | 19.23 | 19.39 | 19.20 | 19.30 | 781,595 | +0.07(+0.39%) |
Mar 10, 2015 | 19.09 | 19.26 | 19.03 | 19.22 | 1,208,809 | +0.07(+0.39%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.99 | 19.15 | 863,763 | +0.08(+0.43%) |
Mar 06, 2015 | 18.97 | 19.14 | 18.77 | 19.06 | 1,621,269 | -0.16(-0.82%) |
Mar 05, 2015 | 19.06 | 19.25 | 19.01 | 19.22 | 637,994 | +0.17(+0.90%) |
Mar 04, 2015 | 19.19 | 19.21 | 18.95 | 19.05 | 653,884 | -0.16(-0.86%) |
Mar 03, 2015 | 19.30 | 19.35 | 19.21 | 19.21 | 807,866 | -0.04(-0.23%) |