Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.76 | 20.20 | 19.71 | 20.16 | 7,328,896 | +0.24(+1.20%) |
May 28, 2015 | 20.13 | 20.24 | 19.82 | 19.92 | 7,674,270 | -0.26(-1.29%) |
May 27, 2015 | 19.72 | 20.23 | 19.70 | 20.18 | 9,203,155 | +0.62(+3.20%) |
May 26, 2015 | 20.59 | 20.74 | 19.31 | 19.55 | 17,928,086 | -0.89(-4.35%) |
May 22, 2015 | 20.30 | 20.45 | 20.45 | 20.45 | 20,674,700 | +0.27(+1.31%) |
May 21, 2015 | 20.35 | 20.54 | 20.13 | 20.18 | 12,695,861 | -0.06(-0.30%) |
May 20, 2015 | 21.70 | 21.70 | 20.03 | 20.24 | 21,854,894 | -1.51(-6.94%) |
May 19, 2015 | 22.21 | 22.40 | 21.71 | 21.75 | 10,945,281 | -0.08(-0.37%) |
May 18, 2015 | 21.45 | 21.88 | 21.34 | 21.83 | 7,375,782 | +0.41(+1.91%) |
May 15, 2015 | 21.67 | 21.75 | 21.32 | 21.42 | 6,190,022 | -0.06(-0.28%) |
May 14, 2015 | 21.57 | 21.73 | 21.38 | 21.48 | 6,810,509 | +0.06(+0.28%) |
May 13, 2015 | 21.97 | 22.14 | 21.30 | 21.42 | 8,036,677 | -0.29(-1.34%) |
May 12, 2015 | 21.61 | 21.80 | 21.41 | 21.71 | 6,205,131 | -0.12(-0.55%) |
May 11, 2015 | 21.76 | 21.93 | 21.63 | 21.83 | 7,162,461 | +0.07(+0.32%) |
May 08, 2015 | 21.71 | 22.08 | 21.60 | 21.76 | 8,627,960 | +0.27(+1.26%) |
May 07, 2015 | 21.20 | 21.76 | 21.18 | 21.49 | 9,765,703 | +0.32(+1.51%) |
May 06, 2015 | 21.08 | 21.49 | 20.72 | 21.17 | 8,651,620 | -0.23(-1.07%) |
May 05, 2015 | 21.53 | 21.84 | 21.31 | 21.40 | 10,003,350 | -0.18(-0.83%) |
May 04, 2015 | 21.67 | 21.93 | 21.55 | 21.58 | 8,552,152 | +0.02(+0.09%) |
May 01, 2015 | 20.83 | 21.67 | 20.77 | 21.56 | 11,034,412 | +1.03(+5.02%) |
Apr 30, 2015 | 21.00 | 21.24 | 20.36 | 20.53 | 11,554,035 | -0.20(-0.96%) |
Apr 29, 2015 | 20.97 | 21.10 | 20.25 | 20.73 | 11,073,932 | -0.29(-1.38%) |
Apr 28, 2015 | 19.71 | 21.28 | 18.97 | 21.02 | 25,752,204 | +1.31(+6.65%) |
Apr 27, 2015 | 20.00 | 20.13 | 19.57 | 19.71 | 9,727,091 | -0.18(-0.90%) |
Apr 24, 2015 | 19.83 | 19.96 | 19.64 | 19.89 | 5,729,629 | +0.14(+0.71%) |
Apr 23, 2015 | 19.56 | 19.91 | 19.55 | 19.75 | 10,181,234 | +0.08(+0.41%) |
Apr 22, 2015 | 19.87 | 19.95 | 19.53 | 19.67 | 6,967,787 | -0.16(-0.81%) |
Apr 21, 2015 | 19.62 | 19.93 | 19.48 | 19.83 | 8,007,229 | +0.26(+1.33%) |
Apr 20, 2015 | 19.53 | 19.79 | 19.23 | 19.57 | 4,971,951 | +0.15(+0.77%) |
Apr 17, 2015 | 19.41 | 19.64 | 19.30 | 19.42 | 5,270,113 | -0.14(-0.72%) |
Apr 16, 2015 | 19.50 | 19.85 | 19.39 | 19.56 | 5,804,506 | +0.13(+0.67%) |
Apr 15, 2015 | 19.98 | 20.12 | 19.33 | 19.43 | 7,989,958 | -0.27(-1.37%) |
Apr 14, 2015 | 19.90 | 20.12 | 19.61 | 19.70 | 7,204,611 | -0.15(-0.76%) |
Apr 13, 2015 | 19.16 | 20.25 | 19.16 | 19.85 | 10,589,528 | +0.80(+4.23%) |
Apr 10, 2015 | 19.20 | 19.38 | 18.98 | 19.05 | 4,820,480 | -0.08(-0.44%) |
Apr 09, 2015 | 19.23 | 19.45 | 18.86 | 19.13 | 6,413,581 | -0.16(-0.83%) |
Apr 08, 2015 | 18.72 | 19.36 | 18.58 | 19.29 | 10,445,008 | +0.71(+3.82%) |
Apr 07, 2015 | 18.68 | 18.88 | 18.54 | 18.58 | 5,541,548 | +0.02(+0.13%) |
Apr 06, 2015 | 18.63 | 18.79 | 18.34 | 18.55 | 5,882,036 | -0.36(-1.88%) |
Apr 02, 2015 | 18.90 | 18.91 | 18.91 | 18.91 | 18,317,400 | +0.07(+0.37%) |
Apr 01, 2015 | 19.10 | 19.24 | 18.66 | 18.84 | 7,815,378 | -0.41(-2.13%) |
Mar 31, 2015 | 19.37 | 19.40 | 19.11 | 19.25 | 4,225,313 | -0.11(-0.57%) |
Mar 30, 2015 | 19.30 | 19.54 | 19.16 | 19.36 | 4,945,749 | +0.08(+0.41%) |
Mar 27, 2015 | 18.67 | 19.33 | 18.67 | 19.28 | 5,960,583 | +0.76(+4.10%) |
Mar 26, 2015 | 18.51 | 18.68 | 17.96 | 18.52 | 8,224,543 | -0.26(-1.38%) |
Mar 25, 2015 | 19.46 | 19.54 | 18.79 | 18.78 | 7,537,892 | -0.80(-4.09%) |
Mar 24, 2015 | 19.40 | 19.59 | 19.17 | 19.58 | 5,139,249 | +0.14(+0.72%) |
Mar 23, 2015 | 19.50 | 19.60 | 19.35 | 19.44 | 5,785,148 | -0.04(-0.21%) |
Mar 20, 2015 | 19.31 | 19.50 | 19.20 | 19.48 | 7,974,553 | +0.11(+0.57%) |
Mar 19, 2015 | 19.50 | 19.59 | 19.16 | 19.37 | 4,848,805 | +0.13(+0.68%) |
Mar 18, 2015 | 19.21 | 19.44 | 19.00 | 19.24 | 7,365,618 | +0.08(+0.42%) |
Mar 17, 2015 | 18.85 | 19.28 | 18.76 | 19.16 | 8,136,990 | +0.46(+2.46%) |
Mar 16, 2015 | 18.50 | 18.86 | 18.50 | 18.70 | 7,992,928 | +0.58(+3.20%) |
Mar 13, 2015 | 18.16 | 18.37 | 17.80 | 18.12 | 6,758,866 | +0.02(+0.11%) |
Mar 12, 2015 | 17.35 | 18.14 | 17.26 | 18.10 | 9,422,042 | +0.96(+5.60%) |
Mar 11, 2015 | 17.00 | 17.19 | 16.81 | 17.14 | 4,386,836 | +0.16(+0.97%) |
Mar 10, 2015 | 17.12 | 17.24 | 16.64 | 16.98 | 8,751,389 | -0.21(-1.25%) |
Mar 09, 2015 | 17.24 | 17.43 | 17.05 | 17.19 | 5,108,393 | +0.01(+0.06%) |
Mar 06, 2015 | 17.38 | 17.53 | 17.12 | 17.18 | 4,647,814 | -0.30(-1.72%) |
Mar 05, 2015 | 17.91 | 17.91 | 17.43 | 17.48 | 6,081,625 | -0.46(-2.56%) |
Mar 04, 2015 | 17.74 | 17.98 | 17.60 | 17.94 | 6,136,954 | +0.06(+0.34%) |
Mar 03, 2015 | 17.46 | 17.91 | 17.44 | 17.88 | 6,691,459 | +0.31(+1.76%) |