Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.66 | 17.90 | 17.42 | 17.81 | 4,539,691 | +0.06(+0.33%) |
May 28, 2015 | 17.46 | 17.80 | 17.39 | 17.76 | 3,714,772 | +0.16(+0.92%) |
May 27, 2015 | 17.54 | 17.61 | 17.37 | 17.60 | 2,788,077 | -0.03(-0.20%) |
May 26, 2015 | 17.73 | 17.77 | 17.48 | 17.63 | 3,699,830 | -0.51(-2.83%) |
May 22, 2015 | 18.18 | 18.14 | 18.14 | 18.14 | 2,037,755 | -0.22(-1.20%) |
May 21, 2015 | 18.10 | 18.48 | 17.99 | 18.36 | 2,400,576 | +0.38(+2.12%) |
May 20, 2015 | 17.85 | 18.19 | 17.84 | 17.98 | 3,947,217 | +0.17(+0.94%) |
May 19, 2015 | 17.83 | 17.91 | 17.68 | 17.81 | 3,151,661 | -0.29(-1.60%) |
May 18, 2015 | 18.24 | 18.27 | 17.92 | 18.10 | 1,549,969 | -0.14(-0.79%) |
May 15, 2015 | 18.05 | 18.28 | 17.93 | 18.25 | 2,352,983 | +0.03(+0.19%) |
May 14, 2015 | 18.59 | 18.61 | 18.18 | 18.21 | 4,797,346 | -0.27(-1.44%) |
May 13, 2015 | 18.50 | 18.67 | 18.32 | 18.48 | 4,013,169 | +0.17(+0.95%) |
May 12, 2015 | 18.24 | 18.52 | 18.16 | 18.31 | 3,557,585 | +0.12(+0.67%) |
May 11, 2015 | 18.35 | 18.54 | 18.10 | 18.18 | 5,253,056 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.50 | 17.92 | 18.27 | 4,935,496 | +0.12(+0.67%) |
May 07, 2015 | 18.12 | 18.39 | 17.81 | 18.14 | 6,901,583 | -0.32(-1.72%) |
May 06, 2015 | 18.71 | 18.77 | 18.23 | 18.46 | 12,786,965 | -0.49(-2.59%) |
May 05, 2015 | 19.17 | 19.35 | 18.88 | 18.95 | 7,739,800 | +0.03(+0.18%) |
May 04, 2015 | 18.99 | 19.14 | 18.77 | 18.92 | 3,257,287 | -0.06(-0.33%) |
May 01, 2015 | 19.08 | 19.22 | 18.77 | 18.98 | 3,899,189 | -0.23(-1.17%) |
Apr 30, 2015 | 19.47 | 19.49 | 18.91 | 19.21 | 5,091,966 | -0.24(-1.25%) |
Apr 29, 2015 | 19.23 | 19.74 | 19.14 | 19.45 | 4,794,334 | +0.14(+0.75%) |
Apr 28, 2015 | 19.43 | 19.53 | 19.12 | 19.30 | 4,546,555 | -0.07(-0.36%) |
Apr 27, 2015 | 19.52 | 19.64 | 19.30 | 19.37 | 3,048,086 | -0.05(-0.24%) |
Apr 24, 2015 | 19.46 | 19.60 | 19.17 | 19.42 | 2,485,808 | -0.01(-0.03%) |
Apr 23, 2015 | 19.13 | 19.69 | 19.12 | 19.43 | 2,600,778 | +0.32(+1.69%) |
Apr 22, 2015 | 19.01 | 19.28 | 18.59 | 19.10 | 4,103,842 | +0.23(+1.22%) |
Apr 21, 2015 | 19.29 | 19.33 | 18.62 | 18.87 | 3,753,403 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.69 | 19.28 | 19.33 | 3,639,912 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.55 | 19.20 | 19.49 | 2,966,037 | +0.13(+0.66%) |
Apr 16, 2015 | 19.63 | 19.73 | 19.16 | 19.36 | 4,826,817 | -0.36(-1.84%) |
Apr 15, 2015 | 19.19 | 19.91 | 19.10 | 19.73 | 4,748,219 | +0.66(+3.45%) |
Apr 14, 2015 | 18.77 | 19.19 | 18.76 | 19.07 | 3,716,958 | +0.48(+2.58%) |
Apr 13, 2015 | 18.80 | 18.84 | 18.48 | 18.59 | 2,535,365 | -0.09(-0.46%) |
Apr 10, 2015 | 18.68 | 18.84 | 18.54 | 18.68 | 3,354,178 | +0.09(+0.47%) |
Apr 09, 2015 | 18.42 | 18.94 | 18.42 | 18.59 | 3,465,998 | +0.15(+0.81%) |
Apr 08, 2015 | 19.06 | 19.17 | 18.37 | 18.44 | 4,638,762 | -0.52(-2.74%) |
Apr 07, 2015 | 18.52 | 19.37 | 18.48 | 18.96 | 4,619,546 | +0.32(+1.74%) |
Apr 06, 2015 | 18.25 | 18.81 | 18.21 | 18.63 | 6,621,274 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.08 | 18.08 | 18.08 | 4,086,763 | +0.19(+1.07%) |
Apr 01, 2015 | 17.85 | 18.10 | 17.73 | 17.89 | 4,360,678 | +0.15(+0.85%) |
Mar 31, 2015 | 17.57 | 17.90 | 17.43 | 17.74 | 3,515,549 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.66 | 17.81 | 3,926,867 | +0.06(+0.33%) |
Mar 27, 2015 | 17.93 | 18.01 | 17.69 | 17.75 | 4,149,793 | -0.34(-1.85%) |
Mar 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 5,450,210 | +0.28(+1.56%) |
Mar 25, 2015 | 17.68 | 18.00 | 17.50 | 17.81 | 5,703,471 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.56 | 17.29 | 17.51 | 3,924,727 | +0.26(+1.51%) |
Mar 23, 2015 | 17.14 | 17.45 | 17.07 | 17.25 | 3,817,776 | +0.16(+0.91%) |
Mar 20, 2015 | 16.94 | 17.17 | 16.83 | 17.10 | 4,065,194 | +0.50(+2.99%) |
Mar 19, 2015 | 17.02 | 17.05 | 16.56 | 16.60 | 6,345,089 | -0.76(-4.36%) |
Mar 18, 2015 | 16.79 | 17.55 | 16.71 | 17.36 | 6,088,546 | +0.35(+2.07%) |
Mar 17, 2015 | 16.51 | 17.06 | 16.38 | 17.01 | 6,950,347 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.86 | 16.14 | 16.79 | 5,573,195 | +0.31(+1.89%) |
Mar 13, 2015 | 16.31 | 16.50 | 15.96 | 16.48 | 5,606,610 | -0.08(-0.45%) |
Mar 12, 2015 | 16.73 | 16.77 | 16.41 | 16.56 | 4,418,433 | +0.04(+0.24%) |
Mar 11, 2015 | 16.40 | 16.68 | 16.35 | 16.51 | 4,538,763 | +0.07(+0.45%) |
Mar 10, 2015 | 16.50 | 16.65 | 16.38 | 16.44 | 5,776,425 | -0.27(-1.61%) |
Mar 09, 2015 | 17.07 | 17.38 | 16.68 | 16.71 | 11,170,215 | -0.32(-1.85%) |
Mar 06, 2015 | 17.41 | 17.67 | 16.96 | 17.02 | 6,413,412 | -0.68(-3.85%) |
Mar 05, 2015 | 17.51 | 17.82 | 17.20 | 17.71 | 8,394,433 | +0.72(+4.25%) |
Mar 04, 2015 | 16.91 | 17.09 | 16.53 | 16.98 | 8,614,057 | +0.04(+0.24%) |
Mar 03, 2015 | 16.95 | 17.08 | 16.83 | 16.94 | 4,476,348 | +0.09(+0.51%) |