Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.27 | 18.29 | 17.91 | 17.91 | 14,745,520 | -0.46(-2.53%) |
May 28, 2015 | 18.29 | 18.44 | 17.97 | 18.37 | 14,555,592 | +0.01(+0.05%) |
May 27, 2015 | 18.25 | 18.55 | 18.14 | 18.36 | 15,528,628 | +0.06(+0.35%) |
May 26, 2015 | 18.86 | 18.91 | 18.11 | 18.30 | 30,352,800 | -0.83(-4.34%) |
May 22, 2015 | 19.31 | 19.13 | 19.13 | 19.13 | 13,469,824 | -0.33(-1.69%) |
May 21, 2015 | 19.36 | 19.65 | 19.00 | 19.46 | 18,698,754 | +0.25(+1.28%) |
May 20, 2015 | 19.48 | 19.48 | 19.03 | 19.21 | 13,974,661 | -0.19(-0.99%) |
May 19, 2015 | 19.79 | 19.91 | 19.34 | 19.40 | 24,402,178 | -0.77(-3.80%) |
May 18, 2015 | 20.63 | 20.67 | 20.09 | 20.17 | 13,781,430 | -0.64(-3.07%) |
May 15, 2015 | 20.75 | 20.92 | 20.48 | 20.81 | 9,900,118 | +0.03(+0.13%) |
May 14, 2015 | 20.76 | 21.23 | 20.65 | 20.78 | 15,427,492 | +0.17(+0.84%) |
May 13, 2015 | 20.80 | 20.96 | 20.47 | 20.60 | 15,700,046 | -0.11(-0.53%) |
May 12, 2015 | 20.94 | 21.05 | 20.65 | 20.71 | 15,096,945 | -0.22(-1.04%) |
May 11, 2015 | 21.32 | 21.51 | 20.84 | 20.93 | 17,528,796 | -0.29(-1.37%) |
May 08, 2015 | 21.21 | 21.52 | 21.07 | 21.22 | 17,357,220 | +0.35(+1.66%) |
May 07, 2015 | 20.72 | 20.98 | 20.49 | 20.88 | 16,908,996 | -0.32(-1.50%) |
May 06, 2015 | 21.55 | 21.57 | 21.00 | 21.20 | 15,277,799 | -0.08(-0.39%) |
May 05, 2015 | 21.48 | 21.64 | 21.17 | 21.28 | 17,688,544 | -0.04(-0.17%) |
May 04, 2015 | 21.71 | 21.84 | 21.19 | 21.32 | 14,668,614 | -0.25(-1.14%) |
May 01, 2015 | 21.31 | 21.83 | 21.22 | 21.56 | 22,160,248 | +0.36(+1.68%) |
Apr 30, 2015 | 20.67 | 21.56 | 20.43 | 21.21 | 27,528,936 | +0.35(+1.66%) |
Apr 29, 2015 | 20.47 | 21.05 | 20.40 | 20.86 | 23,482,102 | +0.19(+0.93%) |
Apr 28, 2015 | 20.47 | 20.80 | 20.35 | 20.67 | 35,673,312 | +0.78(+3.94%) |
Apr 27, 2015 | 19.37 | 20.16 | 19.28 | 19.88 | 28,577,070 | +0.91(+4.80%) |
Apr 24, 2015 | 18.64 | 19.38 | 18.64 | 18.97 | 25,285,820 | +0.68(+3.74%) |
Apr 23, 2015 | 18.07 | 18.75 | 17.82 | 18.29 | 28,624,186 | -0.46(-2.43%) |
Apr 22, 2015 | 18.64 | 18.95 | 18.41 | 18.75 | 17,350,706 | +0.31(+1.68%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.26 | 18.44 | 21,418,710 | -0.39(-2.08%) |
Apr 20, 2015 | 18.82 | 19.31 | 18.73 | 18.83 | 16,782,474 | -0.01(-0.05%) |
Apr 17, 2015 | 18.69 | 18.93 | 18.55 | 18.84 | 18,929,198 | -0.15(-0.77%) |
Apr 16, 2015 | 18.88 | 19.33 | 18.67 | 18.98 | 28,462,030 | +0.15(+0.77%) |
Apr 15, 2015 | 17.35 | 19.20 | 17.34 | 18.84 | 47,034,152 | +1.57(+9.08%) |
Apr 14, 2015 | 16.81 | 17.29 | 16.65 | 17.27 | 18,575,076 | +0.63(+3.78%) |
Apr 13, 2015 | 16.78 | 16.83 | 16.50 | 16.64 | 11,830,828 | +0.01(+0.05%) |
Apr 10, 2015 | 17.03 | 17.18 | 16.58 | 16.63 | 15,114,032 | -0.44(-2.56%) |
Apr 09, 2015 | 17.00 | 17.45 | 16.97 | 17.07 | 13,554,108 | -0.04(-0.21%) |
Apr 08, 2015 | 17.52 | 17.63 | 17.08 | 17.10 | 13,142,147 | -0.15(-0.84%) |
Apr 07, 2015 | 17.47 | 17.58 | 17.20 | 17.25 | 13,815,545 | -0.15(-0.89%) |
Apr 06, 2015 | 17.51 | 17.63 | 17.39 | 17.40 | 15,143,692 | +0.14(+0.79%) |
Apr 02, 2015 | 17.09 | 17.27 | 17.27 | 17.27 | 15,565,106 | +0.03(+0.16%) |
Apr 01, 2015 | 17.36 | 17.54 | 17.08 | 17.24 | 26,773,340 | +0.02(+0.11%) |
Mar 31, 2015 | 17.46 | 17.46 | 17.08 | 17.22 | 27,959,138 | -0.39(-2.22%) |
Mar 30, 2015 | 17.13 | 17.78 | 17.09 | 17.61 | 17,595,128 | +0.53(+3.09%) |
Mar 27, 2015 | 17.36 | 17.39 | 16.96 | 17.09 | 22,947,732 | -0.64(-3.59%) |
Mar 26, 2015 | 17.76 | 18.18 | 17.50 | 17.72 | 23,858,776 | +0.37(+2.15%) |
Mar 25, 2015 | 17.41 | 17.77 | 17.26 | 17.35 | 23,229,816 | -0.08(-0.47%) |
Mar 24, 2015 | 17.13 | 17.66 | 16.84 | 17.43 | 40,158,908 | -0.14(-0.78%) |
Mar 23, 2015 | 16.90 | 17.66 | 16.83 | 17.57 | 25,117,586 | +0.84(+5.00%) |
Mar 20, 2015 | 15.80 | 17.11 | 15.78 | 16.73 | 43,025,972 | +1.05(+6.66%) |
Mar 19, 2015 | 16.40 | 16.40 | 15.53 | 15.69 | 26,519,080 | -0.88(-5.32%) |
Mar 18, 2015 | 15.56 | 16.71 | 15.47 | 16.57 | 26,951,482 | +0.74(+4.65%) |
Mar 17, 2015 | 16.15 | 16.22 | 15.78 | 15.83 | 22,577,770 | -0.50(-3.06%) |
Mar 16, 2015 | 16.40 | 16.61 | 15.93 | 16.33 | 19,024,684 | -0.15(-0.94%) |
Mar 13, 2015 | 16.83 | 16.83 | 16.25 | 16.49 | 20,029,180 | -0.68(-3.97%) |
Mar 12, 2015 | 17.61 | 17.84 | 17.09 | 17.17 | 15,087,930 | +0.07(+0.43%) |
Mar 11, 2015 | 17.12 | 17.16 | 16.60 | 17.09 | 15,142,497 | -0.03(-0.16%) |
Mar 10, 2015 | 17.33 | 17.66 | 17.09 | 17.12 | 17,272,446 | -0.71(-3.98%) |
Mar 09, 2015 | 17.56 | 17.97 | 17.56 | 17.83 | 11,445,842 | +0.16(+0.93%) |
Mar 06, 2015 | 18.17 | 18.31 | 17.58 | 17.67 | 22,104,720 | -0.68(-3.71%) |
Mar 05, 2015 | 18.98 | 19.01 | 18.30 | 18.35 | 19,727,152 | -0.62(-3.26%) |
Mar 04, 2015 | 18.77 | 19.06 | 18.29 | 18.97 | 21,010,818 | -0.11(-0.57%) |
Mar 03, 2015 | 19.08 | 19.66 | 19.06 | 19.08 | 12,284,045 | -0.13(-0.66%) |