Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.93 | 15.00 | 14.78 | 14.86 | 3,464,129 | -0.07(-0.49%) |
May 28, 2015 | 15.01 | 15.05 | 14.84 | 14.93 | 3,672,007 | -0.08(-0.53%) |
May 27, 2015 | 14.94 | 15.05 | 14.82 | 15.01 | 4,278,420 | +0.07(+0.48%) |
May 26, 2015 | 15.10 | 15.14 | 14.84 | 14.94 | 2,896,559 | -0.20(-1.29%) |
May 22, 2015 | 15.18 | 15.13 | 15.13 | 15.13 | 4,859,231 | -0.07(-0.48%) |
May 21, 2015 | 15.13 | 15.34 | 15.03 | 15.20 | 3,940,383 | +0.08(+0.53%) |
May 20, 2015 | 15.20 | 15.24 | 15.09 | 15.13 | 8,061,963 | -0.03(-0.19%) |
May 19, 2015 | 15.44 | 15.44 | 15.14 | 15.15 | 3,513,451 | -0.22(-1.46%) |
May 18, 2015 | 15.26 | 15.42 | 15.14 | 15.38 | 4,836,867 | +0.13(+0.85%) |
May 15, 2015 | 15.32 | 15.39 | 15.21 | 15.25 | 4,445,462 | -0.04(-0.28%) |
May 14, 2015 | 15.16 | 15.33 | 15.14 | 15.29 | 3,230,040 | +0.25(+1.63%) |
May 13, 2015 | 15.07 | 15.15 | 14.96 | 15.05 | 4,900,860 | -0.04(-0.24%) |
May 12, 2015 | 15.10 | 15.13 | 14.89 | 15.08 | 4,545,223 | -0.13(-0.86%) |
May 11, 2015 | 15.19 | 15.39 | 15.19 | 15.21 | 8,008,217 | +0.01(+0.09%) |
May 08, 2015 | 15.18 | 15.28 | 15.07 | 15.20 | 3,486,374 | +0.22(+1.45%) |
May 07, 2015 | 14.93 | 15.11 | 14.85 | 14.98 | 4,618,587 | +0.02(+0.15%) |
May 06, 2015 | 15.15 | 15.16 | 14.84 | 14.96 | 5,910,085 | -0.11(-0.72%) |
May 05, 2015 | 15.19 | 15.39 | 15.05 | 15.07 | 5,526,057 | -0.17(-1.14%) |
May 04, 2015 | 15.23 | 15.39 | 15.23 | 15.24 | 3,865,926 | +0.04(+0.29%) |
May 01, 2015 | 15.19 | 15.22 | 15.08 | 15.20 | 7,151,799 | +0.12(+0.82%) |
Apr 30, 2015 | 15.01 | 15.28 | 14.96 | 15.07 | 8,353,820 | +0.07(+0.43%) |
Apr 29, 2015 | 15.19 | 15.30 | 14.99 | 15.01 | 6,730,088 | -0.22(-1.47%) |
Apr 28, 2015 | 14.99 | 15.26 | 14.79 | 15.23 | 8,091,898 | +0.19(+1.25%) |
Apr 27, 2015 | 15.75 | 15.78 | 14.99 | 15.05 | 11,587,505 | -0.72(-4.54%) |
Apr 24, 2015 | 15.85 | 15.90 | 15.70 | 15.76 | 9,370,489 | +0.46(+2.98%) |
Apr 23, 2015 | 15.43 | 15.47 | 15.26 | 15.31 | 6,975,848 | -0.13(-0.84%) |
Apr 22, 2015 | 15.30 | 15.47 | 15.14 | 15.44 | 6,162,955 | +0.14(+0.95%) |
Apr 21, 2015 | 15.18 | 15.38 | 15.12 | 15.29 | 7,761,046 | +0.20(+1.34%) |
Apr 20, 2015 | 15.16 | 15.18 | 14.98 | 15.09 | 10,387,549 | +0.02(+0.14%) |
Apr 17, 2015 | 15.12 | 15.17 | 14.94 | 15.07 | 5,757,176 | -0.17(-1.14%) |
Apr 16, 2015 | 15.44 | 15.44 | 15.24 | 15.24 | 8,987,441 | -0.20(-1.31%) |
Apr 15, 2015 | 15.71 | 15.72 | 15.41 | 15.44 | 5,122,549 | -0.22(-1.43%) |
Apr 14, 2015 | 15.59 | 15.68 | 15.45 | 15.67 | 3,950,516 | +0.04(+0.23%) |
Apr 13, 2015 | 15.60 | 15.85 | 15.52 | 15.63 | 5,092,199 | -0.14(-0.92%) |
Apr 10, 2015 | 15.73 | 15.80 | 15.65 | 15.78 | 3,552,594 | +0.04(+0.28%) |
Apr 09, 2015 | 15.86 | 15.89 | 15.66 | 15.73 | 3,359,878 | -0.13(-0.82%) |
Apr 08, 2015 | 15.82 | 15.91 | 15.78 | 15.86 | 2,888,757 | +0.10(+0.64%) |
Apr 07, 2015 | 16.03 | 16.03 | 15.73 | 15.76 | 2,957,449 | -0.25(-1.58%) |
Apr 06, 2015 | 15.89 | 16.07 | 15.84 | 16.01 | 3,628,369 | +0.01(+0.09%) |
Apr 02, 2015 | 15.91 | 16.00 | 16.00 | 16.00 | 3,593,030 | +0.12(+0.73%) |
Apr 01, 2015 | 15.94 | 15.99 | 15.75 | 15.88 | 3,004,633 | -0.12(-0.72%) |
Mar 31, 2015 | 15.95 | 16.23 | 15.87 | 16.00 | 4,498,540 | +0.01(+0.09%) |
Mar 30, 2015 | 16.04 | 16.11 | 15.88 | 15.99 | 3,970,428 | +0.03(+0.18%) |
Mar 27, 2015 | 15.73 | 16.00 | 15.70 | 15.96 | 5,771,768 | +0.22(+1.38%) |
Mar 26, 2015 | 15.58 | 15.77 | 15.51 | 15.74 | 3,737,542 | +0.07(+0.42%) |
Mar 25, 2015 | 15.94 | 16.03 | 15.66 | 15.67 | 6,132,250 | -0.27(-1.68%) |
Mar 24, 2015 | 15.91 | 15.98 | 15.75 | 15.94 | 5,407,632 | -0.01(-0.09%) |
Mar 23, 2015 | 15.98 | 16.04 | 15.90 | 15.96 | 2,559,835 | -0.02(-0.14%) |
Mar 20, 2015 | 15.91 | 16.04 | 15.86 | 15.98 | 4,011,771 | +0.13(+0.82%) |
Mar 19, 2015 | 15.82 | 15.89 | 15.73 | 15.85 | 2,651,129 | -0.01(-0.09%) |
Mar 18, 2015 | 15.69 | 15.90 | 15.45 | 15.86 | 4,400,986 | +0.17(+1.11%) |
Mar 17, 2015 | 15.75 | 15.75 | 15.63 | 15.69 | 2,352,836 | -0.16(-1.00%) |
Mar 16, 2015 | 15.64 | 15.85 | 15.59 | 15.85 | 3,075,653 | +0.27(+1.72%) |
Mar 13, 2015 | 15.69 | 15.69 | 15.44 | 15.58 | 2,644,553 | -0.12(-0.74%) |
Mar 12, 2015 | 15.52 | 15.70 | 15.47 | 15.70 | 4,337,046 | +0.27(+1.74%) |
Mar 11, 2015 | 15.72 | 15.72 | 15.38 | 15.43 | 5,022,070 | -0.25(-1.61%) |
Mar 10, 2015 | 15.70 | 15.75 | 15.60 | 15.68 | 3,949,337 | -0.12(-0.73%) |
Mar 09, 2015 | 15.77 | 15.86 | 15.61 | 15.80 | 6,772,661 | +0.06(+0.37%) |
Mar 06, 2015 | 15.85 | 15.91 | 15.65 | 15.74 | 3,388,592 | -0.19(-1.18%) |
Mar 05, 2015 | 16.25 | 16.25 | 15.92 | 15.93 | 3,756,695 | -0.27(-1.65%) |
Mar 04, 2015 | 16.22 | 16.28 | 16.15 | 16.20 | 4,210,239 | -0.04(-0.27%) |
Mar 03, 2015 | 16.20 | 16.29 | 16.07 | 16.24 | 4,082,299 | -0.04(-0.22%) |