Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.70 | 18.77 | 18.47 | 18.70 | 4,757,681 | -0.06(-0.34%) |
May 28, 2015 | 18.49 | 18.78 | 18.34 | 18.76 | 5,059,832 | +0.12(+0.65%) |
May 27, 2015 | 18.58 | 18.71 | 18.44 | 18.64 | 3,191,657 | -0.01(-0.03%) |
May 26, 2015 | 18.97 | 19.00 | 18.56 | 18.65 | 4,936,641 | -0.65(-3.38%) |
May 22, 2015 | 19.09 | 19.30 | 19.30 | 19.30 | 3,863,787 | +0.00(+0.00%) |
May 21, 2015 | 19.21 | 19.42 | 19.10 | 19.30 | 3,905,184 | +0.20(+1.07%) |
May 20, 2015 | 18.97 | 19.22 | 18.97 | 19.09 | 4,024,040 | +0.20(+1.05%) |
May 19, 2015 | 19.04 | 19.09 | 18.82 | 18.90 | 6,541,081 | -0.33(-1.70%) |
May 18, 2015 | 19.46 | 19.50 | 19.18 | 19.22 | 3,325,669 | -0.24(-1.22%) |
May 15, 2015 | 19.22 | 19.51 | 19.14 | 19.46 | 3,784,080 | +0.12(+0.60%) |
May 14, 2015 | 19.45 | 19.58 | 19.28 | 19.34 | 4,620,320 | -0.03(-0.13%) |
May 13, 2015 | 19.61 | 19.65 | 19.28 | 19.37 | 6,539,050 | -0.03(-0.16%) |
May 12, 2015 | 19.49 | 19.71 | 19.38 | 19.40 | 4,248,118 | -0.04(-0.23%) |
May 11, 2015 | 19.53 | 19.59 | 19.35 | 19.45 | 4,074,520 | +0.00(+0.00%) |
May 08, 2015 | 19.38 | 19.66 | 19.07 | 19.45 | 7,323,852 | +0.28(+1.44%) |
May 07, 2015 | 19.52 | 19.56 | 19.06 | 19.17 | 8,892,875 | -0.51(-2.60%) |
May 06, 2015 | 20.01 | 20.13 | 19.38 | 19.68 | 11,819,879 | -0.63(-3.09%) |
May 05, 2015 | 20.88 | 21.03 | 20.21 | 20.31 | 5,726,930 | -0.36(-1.73%) |
May 04, 2015 | 20.72 | 20.78 | 20.49 | 20.67 | 6,614,997 | +0.06(+0.28%) |
May 01, 2015 | 20.72 | 20.92 | 20.56 | 20.61 | 5,193,267 | -0.24(-1.17%) |
Apr 30, 2015 | 21.15 | 21.19 | 20.63 | 20.85 | 9,166,149 | -0.42(-1.98%) |
Apr 29, 2015 | 21.05 | 21.31 | 20.89 | 21.27 | 5,414,752 | +0.15(+0.73%) |
Apr 28, 2015 | 21.04 | 21.26 | 20.85 | 21.12 | 7,797,707 | +0.07(+0.33%) |
Apr 27, 2015 | 21.23 | 21.34 | 20.94 | 21.05 | 4,177,139 | -0.10(-0.45%) |
Apr 24, 2015 | 21.17 | 21.29 | 20.93 | 21.15 | 3,869,485 | +0.05(+0.24%) |
Apr 23, 2015 | 20.97 | 21.37 | 20.94 | 21.10 | 4,821,615 | +0.12(+0.58%) |
Apr 22, 2015 | 20.86 | 21.14 | 20.53 | 20.97 | 7,060,505 | +0.19(+0.89%) |
Apr 21, 2015 | 21.01 | 21.09 | 20.56 | 20.79 | 3,862,646 | -0.27(-1.28%) |
Apr 20, 2015 | 20.98 | 21.42 | 20.89 | 21.06 | 4,284,337 | +0.06(+0.30%) |
Apr 17, 2015 | 20.98 | 21.14 | 20.75 | 20.99 | 5,406,302 | -0.06(-0.27%) |
Apr 16, 2015 | 21.08 | 21.27 | 20.90 | 21.05 | 5,248,334 | -0.11(-0.51%) |
Apr 15, 2015 | 20.48 | 21.25 | 20.47 | 21.16 | 7,690,018 | +0.74(+3.60%) |
Apr 14, 2015 | 20.28 | 20.48 | 20.26 | 20.42 | 5,571,017 | +0.35(+1.72%) |
Apr 13, 2015 | 20.30 | 20.34 | 19.93 | 20.08 | 2,978,527 | -0.11(-0.54%) |
Apr 10, 2015 | 20.14 | 20.32 | 20.01 | 20.19 | 3,469,321 | +0.18(+0.90%) |
Apr 09, 2015 | 19.85 | 20.30 | 19.85 | 20.01 | 5,231,715 | +0.20(+1.00%) |
Apr 08, 2015 | 20.06 | 20.26 | 19.77 | 19.81 | 7,805,660 | -0.14(-0.71%) |
Apr 07, 2015 | 19.78 | 20.19 | 19.71 | 19.95 | 5,907,986 | +0.10(+0.48%) |
Apr 06, 2015 | 19.83 | 20.08 | 19.80 | 19.86 | 7,007,129 | +0.17(+0.88%) |
Apr 02, 2015 | 18.85 | 19.68 | 19.68 | 19.68 | 12,830,619 | +0.80(+4.23%) |
Apr 01, 2015 | 18.83 | 19.09 | 18.76 | 18.88 | 6,199,692 | +0.17(+0.92%) |
Mar 31, 2015 | 18.50 | 18.81 | 18.33 | 18.71 | 4,464,723 | +0.03(+0.17%) |
Mar 30, 2015 | 18.63 | 18.81 | 18.58 | 18.68 | 7,152,449 | +0.06(+0.31%) |
Mar 27, 2015 | 18.64 | 18.88 | 18.46 | 18.62 | 6,673,483 | -0.12(-0.65%) |
Mar 26, 2015 | 18.93 | 19.08 | 18.61 | 18.74 | 5,566,486 | +0.20(+1.07%) |
Mar 25, 2015 | 18.53 | 18.79 | 18.33 | 18.54 | 4,677,301 | +0.15(+0.83%) |
Mar 24, 2015 | 18.37 | 18.51 | 18.24 | 18.39 | 3,634,594 | +0.12(+0.63%) |
Mar 23, 2015 | 18.22 | 18.44 | 18.19 | 18.27 | 3,907,707 | +0.24(+1.31%) |
Mar 20, 2015 | 18.08 | 18.24 | 18.03 | 18.04 | 4,707,084 | +0.33(+1.84%) |
Mar 19, 2015 | 17.92 | 18.02 | 17.67 | 17.71 | 5,085,147 | -0.58(-3.15%) |
Mar 18, 2015 | 17.30 | 18.43 | 17.28 | 18.29 | 9,380,051 | +0.72(+4.08%) |
Mar 17, 2015 | 17.46 | 17.81 | 17.27 | 17.57 | 7,788,035 | -0.08(-0.43%) |
Mar 16, 2015 | 17.51 | 17.76 | 17.35 | 17.65 | 5,744,869 | -0.03(-0.18%) |
Mar 13, 2015 | 17.67 | 17.76 | 17.35 | 17.68 | 4,992,834 | -0.17(-0.93%) |
Mar 12, 2015 | 18.20 | 18.29 | 17.80 | 17.85 | 2,823,180 | -0.20(-1.13%) |
Mar 11, 2015 | 17.90 | 18.22 | 17.85 | 18.05 | 4,683,313 | +0.12(+0.68%) |
Mar 10, 2015 | 18.04 | 18.26 | 17.84 | 17.93 | 5,504,806 | -0.34(-1.86%) |
Mar 09, 2015 | 18.75 | 18.84 | 18.25 | 18.27 | 6,081,022 | -0.44(-2.36%) |
Mar 06, 2015 | 18.83 | 19.10 | 18.62 | 18.71 | 4,520,102 | -0.29(-1.55%) |
Mar 05, 2015 | 19.26 | 19.26 | 18.90 | 19.00 | 4,618,957 | -0.28(-1.43%) |
Mar 04, 2015 | 19.24 | 19.38 | 18.97 | 19.28 | 4,570,353 | +0.01(+0.07%) |
Mar 03, 2015 | 18.96 | 19.35 | 18.82 | 19.27 | 4,875,519 | +0.36(+1.89%) |