Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.02 | 18.14 | 17.72 | 17.79 | 1,294,285 | +0.11(+0.62%) |
May 28, 2015 | 17.71 | 17.92 | 17.60 | 17.68 | 563,446 | -0.13(-0.75%) |
May 27, 2015 | 17.56 | 17.85 | 17.32 | 17.81 | 968,694 | +0.16(+0.89%) |
May 26, 2015 | 17.00 | 17.72 | 16.96 | 17.66 | 1,852,797 | +0.83(+4.96%) |
May 22, 2015 | 16.85 | 16.82 | 16.82 | 16.82 | 3,259,480 | +0.02(+0.14%) |
May 21, 2015 | 16.48 | 16.90 | 16.44 | 16.80 | 973,254 | +0.66(+4.10%) |
May 20, 2015 | 16.16 | 16.42 | 15.92 | 16.14 | 1,315,962 | +0.07(+0.44%) |
May 19, 2015 | 15.96 | 16.59 | 15.90 | 16.07 | 1,837,704 | -0.43(-2.61%) |
May 18, 2015 | 16.81 | 16.85 | 16.46 | 16.50 | 1,569,436 | -0.83(-4.81%) |
May 15, 2015 | 16.85 | 17.49 | 16.83 | 17.33 | 1,851,642 | +0.95(+5.83%) |
May 14, 2015 | 16.27 | 16.63 | 16.18 | 16.38 | 1,657,965 | +0.14(+0.88%) |
May 13, 2015 | 17.01 | 17.01 | 16.15 | 16.24 | 1,544,227 | -0.41(-2.44%) |
May 12, 2015 | 16.38 | 16.97 | 16.23 | 16.64 | 2,033,952 | +0.12(+0.74%) |
May 11, 2015 | 17.45 | 17.45 | 16.50 | 16.52 | 1,998,760 | -1.31(-7.35%) |
May 08, 2015 | 18.19 | 18.26 | 17.73 | 17.83 | 1,703,766 | +0.15(+0.87%) |
May 07, 2015 | 17.38 | 17.83 | 17.33 | 17.68 | 2,373,225 | +0.68(+4.02%) |
May 06, 2015 | 17.65 | 17.65 | 16.92 | 16.99 | 1,548,945 | -0.93(-5.20%) |
May 05, 2015 | 18.02 | 18.06 | 17.49 | 17.93 | 1,392,321 | -0.08(-0.45%) |
May 04, 2015 | 18.64 | 18.75 | 17.94 | 18.01 | 1,245,560 | -0.53(-2.87%) |
May 01, 2015 | 18.85 | 18.98 | 18.37 | 18.54 | 981,014 | -0.78(-4.03%) |
Apr 30, 2015 | 18.87 | 19.39 | 18.64 | 19.32 | 1,450,363 | +0.11(+0.59%) |
Apr 29, 2015 | 19.23 | 19.51 | 18.98 | 19.20 | 1,883,584 | -0.72(-3.62%) |
Apr 28, 2015 | 20.33 | 20.59 | 19.91 | 19.93 | 752,595 | -0.86(-4.11%) |
Apr 27, 2015 | 20.77 | 20.98 | 20.45 | 20.78 | 545,354 | -0.02(-0.09%) |
Apr 24, 2015 | 20.58 | 20.96 | 20.57 | 20.80 | 864,397 | +0.40(+1.95%) |
Apr 23, 2015 | 20.20 | 20.66 | 20.12 | 20.40 | 831,771 | +0.26(+1.31%) |
Apr 22, 2015 | 20.99 | 21.04 | 20.07 | 20.14 | 1,467,613 | -1.00(-4.72%) |
Apr 21, 2015 | 21.40 | 21.44 | 21.05 | 21.14 | 358,635 | -0.29(-1.33%) |
Apr 20, 2015 | 21.75 | 21.76 | 21.25 | 21.42 | 558,252 | -0.57(-2.59%) |
Apr 17, 2015 | 21.15 | 22.11 | 21.13 | 21.99 | 723,408 | +0.73(+3.45%) |
Apr 16, 2015 | 21.72 | 21.72 | 21.00 | 21.26 | 508,760 | -0.33(-1.53%) |
Apr 15, 2015 | 21.82 | 21.91 | 21.44 | 21.59 | 462,888 | -0.04(-0.20%) |
Apr 14, 2015 | 21.93 | 22.18 | 21.52 | 21.63 | 620,941 | +0.44(+2.09%) |
Apr 13, 2015 | 21.06 | 21.28 | 21.00 | 21.19 | 392,226 | +0.10(+0.47%) |
Apr 10, 2015 | 21.44 | 21.46 | 21.07 | 21.09 | 802,572 | +0.08(+0.37%) |
Apr 09, 2015 | 21.76 | 21.76 | 20.87 | 21.01 | 1,200,549 | -0.83(-3.78%) |
Apr 08, 2015 | 21.83 | 21.97 | 21.31 | 21.84 | 890,219 | +0.00(+0.00%) |
Apr 07, 2015 | 21.42 | 21.90 | 21.24 | 21.84 | 735,901 | +0.52(+2.44%) |
Apr 06, 2015 | 22.04 | 22.04 | 21.17 | 21.32 | 1,214,174 | -0.37(-1.69%) |
Apr 02, 2015 | 22.31 | 21.69 | 21.69 | 21.69 | 3,098,976 | -0.71(-3.18%) |
Apr 01, 2015 | 22.02 | 22.56 | 21.98 | 22.40 | 1,540,880 | +0.86(+4.01%) |
Mar 31, 2015 | 21.32 | 21.66 | 21.16 | 21.54 | 1,326,761 | +0.14(+0.66%) |
Mar 30, 2015 | 21.65 | 21.68 | 21.26 | 21.39 | 752,233 | -0.30(-1.38%) |
Mar 27, 2015 | 21.21 | 21.74 | 21.21 | 21.69 | 1,120,323 | +0.72(+3.43%) |
Mar 26, 2015 | 21.72 | 21.78 | 20.81 | 20.98 | 1,577,303 | -1.00(-4.55%) |
Mar 25, 2015 | 22.63 | 22.63 | 21.95 | 21.98 | 968,637 | -0.57(-2.54%) |
Mar 24, 2015 | 22.15 | 22.55 | 21.98 | 22.55 | 967,116 | +0.61(+2.80%) |
Mar 23, 2015 | 22.09 | 22.10 | 21.73 | 21.93 | 955,951 | -0.06(-0.27%) |
Mar 20, 2015 | 21.87 | 22.07 | 21.81 | 21.99 | 867,581 | +0.33(+1.51%) |
Mar 19, 2015 | 21.86 | 22.05 | 21.37 | 21.67 | 1,504,396 | -0.31(-1.40%) |
Mar 18, 2015 | 21.24 | 22.00 | 20.58 | 21.98 | 1,583,405 | +1.20(+5.76%) |
Mar 17, 2015 | 20.61 | 20.83 | 20.45 | 20.78 | 660,088 | +0.51(+2.49%) |
Mar 16, 2015 | 20.28 | 20.37 | 19.96 | 20.27 | 649,872 | +0.56(+2.85%) |
Mar 13, 2015 | 19.73 | 20.11 | 19.60 | 19.71 | 786,429 | -0.19(-0.95%) |
Mar 12, 2015 | 20.38 | 20.40 | 19.72 | 19.90 | 1,289,920 | -0.05(-0.23%) |
Mar 11, 2015 | 19.47 | 20.04 | 19.47 | 19.95 | 871,337 | +0.44(+2.24%) |
Mar 10, 2015 | 19.36 | 19.58 | 19.28 | 19.51 | 868,877 | +0.72(+3.85%) |
Mar 09, 2015 | 18.79 | 18.86 | 18.54 | 18.78 | 968,813 | +0.51(+2.78%) |
Mar 06, 2015 | 18.80 | 18.87 | 18.02 | 18.28 | 1,647,594 | -1.32(-6.71%) |
Mar 05, 2015 | 19.65 | 19.84 | 19.38 | 19.59 | 857,474 | -0.12(-0.61%) |
Mar 04, 2015 | 19.86 | 19.60 | 19.54 | 19.71 | 1,023,195 | +0.11(+0.56%) |
Mar 03, 2015 | 19.83 | 20.05 | 19.60 | 19.60 | 1,067,978 | -0.23(-1.14%) |