Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.48 | 20.50 | 20.14 | 20.33 | 748,540 | -0.21(-1.02%) |
May 28, 2015 | 20.41 | 20.58 | 20.18 | 20.54 | 452,358 | +0.05(+0.24%) |
May 27, 2015 | 20.43 | 20.71 | 20.28 | 20.49 | 447,823 | +0.11(+0.54%) |
May 26, 2015 | 20.66 | 20.80 | 20.29 | 20.38 | 407,107 | -0.42(-2.02%) |
May 22, 2015 | 21.05 | 20.80 | 20.80 | 20.80 | 604,500 | -0.26(-1.23%) |
May 21, 2015 | 21.42 | 21.46 | 21.03 | 21.06 | 331,140 | -0.35(-1.63%) |
May 20, 2015 | 21.68 | 21.70 | 21.37 | 21.41 | 542,627 | -0.20(-0.93%) |
May 19, 2015 | 21.00 | 21.61 | 20.96 | 21.61 | 404,799 | +0.58(+2.76%) |
May 18, 2015 | 20.76 | 21.10 | 20.49 | 21.03 | 515,783 | +0.13(+0.62%) |
May 15, 2015 | 20.93 | 21.07 | 20.54 | 20.90 | 725,659 | -0.06(-0.29%) |
May 14, 2015 | 20.77 | 20.96 | 20.58 | 20.96 | 564,259 | +0.21(+1.01%) |
May 13, 2015 | 21.03 | 21.07 | 20.56 | 20.75 | 512,926 | -0.27(-1.28%) |
May 12, 2015 | 20.42 | 21.06 | 20.12 | 21.02 | 983,188 | +0.45(+2.19%) |
May 11, 2015 | 20.89 | 21.19 | 20.54 | 20.57 | 818,615 | -0.39(-1.86%) |
May 08, 2015 | 21.18 | 21.41 | 20.83 | 20.96 | 1,197,657 | +0.03(+0.14%) |
May 07, 2015 | 20.07 | 21.79 | 20.03 | 20.93 | 1,628,904 | +0.90(+4.49%) |
May 06, 2015 | 20.00 | 20.48 | 19.48 | 20.03 | 1,084,301 | +0.49(+2.51%) |
May 05, 2015 | 19.40 | 22.65 | 18.66 | 19.54 | 1,998,850 | -0.47(-2.35%) |
May 04, 2015 | 19.08 | 20.76 | 18.86 | 20.01 | 2,100,530 | +0.83(+4.33%) |
May 01, 2015 | 18.25 | 19.43 | 18.21 | 19.18 | 2,894,228 | +0.84(+4.58%) |
Apr 30, 2015 | 18.13 | 19.00 | 18.01 | 18.34 | 3,640,741 | +0.01(+0.05%) |
Apr 29, 2015 | 19.21 | 20.11 | 18.04 | 18.33 | 6,578,553 | -1.37(-6.95%) |
Apr 28, 2015 | 21.97 | 22.11 | 15.82 | 19.70 | 26,436,714 | -2.24(-10.21%) |
Apr 27, 2015 | 22.83 | 22.88 | 21.71 | 21.94 | 1,220,523 | -0.86(-3.77%) |
Apr 24, 2015 | 23.04 | 23.44 | 22.61 | 22.80 | 1,124,945 | -0.23(-1.00%) |
Apr 23, 2015 | 22.32 | 23.49 | 22.09 | 23.03 | 2,120,989 | +0.67(+3.00%) |
Apr 22, 2015 | 22.65 | 22.79 | 22.30 | 22.36 | 859,004 | -0.29(-1.28%) |
Apr 21, 2015 | 22.58 | 22.81 | 22.53 | 22.65 | 682,760 | +0.05(+0.22%) |
Apr 20, 2015 | 22.82 | 22.99 | 22.37 | 22.60 | 901,027 | -0.15(-0.66%) |
Apr 17, 2015 | 22.62 | 22.88 | 22.51 | 22.75 | 1,814,397 | -0.11(-0.48%) |
Apr 16, 2015 | 22.25 | 22.99 | 22.16 | 22.86 | 1,790,262 | +0.59(+2.65%) |
Apr 15, 2015 | 22.13 | 22.45 | 21.94 | 22.27 | 1,129,792 | +0.19(+0.86%) |
Apr 14, 2015 | 22.07 | 22.29 | 21.95 | 22.08 | 654,110 | +0.03(+0.14%) |
Apr 13, 2015 | 22.23 | 22.26 | 21.54 | 22.05 | 1,221,560 | -0.05(-0.23%) |
Apr 10, 2015 | 21.25 | 22.19 | 21.21 | 22.10 | 2,308,448 | +1.12(+5.34%) |
Apr 09, 2015 | 20.07 | 21.17 | 20.07 | 20.98 | 3,260,578 | +0.98(+4.90%) |
Apr 08, 2015 | 19.88 | 20.10 | 19.67 | 20.00 | 1,214,438 | +0.22(+1.11%) |
Apr 07, 2015 | 19.85 | 20.09 | 19.69 | 19.78 | 1,277,996 | -0.12(-0.60%) |
Apr 06, 2015 | 19.64 | 20.05 | 19.42 | 19.90 | 1,074,108 | +0.19(+0.96%) |
Apr 02, 2015 | 19.74 | 19.71 | 19.71 | 19.71 | 1,274,600 | +0.05(+0.25%) |
Apr 01, 2015 | 18.91 | 19.84 | 18.62 | 19.66 | 3,177,349 | +0.60(+3.15%) |
Mar 31, 2015 | 18.69 | 19.41 | 18.55 | 19.06 | 1,125,259 | +0.23(+1.22%) |
Mar 30, 2015 | 18.28 | 18.89 | 18.28 | 18.83 | 626,205 | +0.58(+3.18%) |
Mar 27, 2015 | 18.07 | 18.35 | 17.78 | 18.25 | 705,830 | +0.20(+1.11%) |
Mar 26, 2015 | 17.90 | 18.15 | 17.71 | 18.05 | 454,345 | +0.01(+0.06%) |
Mar 25, 2015 | 18.62 | 18.75 | 17.74 | 18.04 | 559,580 | -0.60(-3.22%) |
Mar 24, 2015 | 18.76 | 19.04 | 18.56 | 18.64 | 574,521 | -0.11(-0.59%) |
Mar 23, 2015 | 19.13 | 19.13 | 18.50 | 18.75 | 555,505 | -0.35(-1.83%) |
Mar 20, 2015 | 19.65 | 19.87 | 19.10 | 19.10 | 2,071,420 | -0.57(-2.90%) |
Mar 19, 2015 | 18.70 | 19.75 | 18.70 | 19.67 | 1,436,129 | +0.83(+4.41%) |
Mar 18, 2015 | 18.51 | 18.85 | 18.45 | 18.84 | 414,944 | +0.18(+0.96%) |
Mar 17, 2015 | 17.82 | 18.68 | 17.70 | 18.66 | 1,119,654 | +0.68(+3.78%) |
Mar 16, 2015 | 18.17 | 18.24 | 17.72 | 17.98 | 588,709 | -0.02(-0.11%) |
Mar 13, 2015 | 18.58 | 18.79 | 17.81 | 18.00 | 1,225,906 | -0.54(-2.91%) |
Mar 12, 2015 | 18.35 | 18.60 | 17.95 | 18.54 | 870,071 | +0.43(+2.37%) |
Mar 11, 2015 | 19.26 | 19.41 | 17.70 | 18.11 | 1,259,032 | -1.08(-5.63%) |
Mar 10, 2015 | 19.09 | 19.66 | 18.22 | 19.19 | 1,337,706 | -0.18(-0.93%) |
Mar 09, 2015 | 19.25 | 19.39 | 18.79 | 19.37 | 490,126 | +0.17(+0.89%) |
Mar 06, 2015 | 19.20 | 19.28 | 18.95 | 19.20 | 3,423,979 | -0.34(-1.74%) |
Mar 05, 2015 | 19.45 | 19.88 | 19.38 | 19.54 | 375,377 | +0.15(+0.77%) |
Mar 04, 2015 | 19.12 | 19.85 | 19.10 | 19.39 | 454,983 | +0.22(+1.15%) |
Mar 03, 2015 | 19.25 | 19.49 | 18.75 | 19.17 | 265,895 | -0.11(-0.57%) |