Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.15 | 18.62 | 18.05 | 18.27 | 33,431,740 | +0.00(+0.00%) |
May 28, 2015 | 17.97 | 18.45 | 17.91 | 18.27 | 26,959,330 | +0.28(+1.56%) |
May 27, 2015 | 17.93 | 18.00 | 17.76 | 17.99 | 6,455,027 | +0.22(+1.24%) |
May 26, 2015 | 17.72 | 17.87 | 17.71 | 17.77 | 7,217,053 | -0.06(-0.34%) |
May 22, 2015 | 17.84 | 17.83 | 17.83 | 17.83 | 3,607,100 | -0.04(-0.22%) |
May 21, 2015 | 17.91 | 17.99 | 17.79 | 17.87 | 4,508,177 | -0.11(-0.61%) |
May 20, 2015 | 18.10 | 18.18 | 17.95 | 17.98 | 6,047,380 | -0.14(-0.77%) |
May 19, 2015 | 18.07 | 18.15 | 17.93 | 18.12 | 5,825,072 | +0.06(+0.33%) |
May 18, 2015 | 17.88 | 18.20 | 17.86 | 18.06 | 7,840,356 | +0.21(+1.18%) |
May 15, 2015 | 17.88 | 17.94 | 17.77 | 17.85 | 7,508,732 | -0.06(-0.34%) |
May 14, 2015 | 17.34 | 17.95 | 17.31 | 17.91 | 11,845,989 | +0.68(+3.95%) |
May 13, 2015 | 17.24 | 17.41 | 17.20 | 17.23 | 7,501,445 | -0.04(-0.23%) |
May 12, 2015 | 17.34 | 17.42 | 17.15 | 17.27 | 7,323,202 | -0.20(-1.14%) |
May 11, 2015 | 17.45 | 17.58 | 17.37 | 17.47 | 6,128,304 | -0.04(-0.23%) |
May 08, 2015 | 17.40 | 17.57 | 17.33 | 17.51 | 4,921,801 | +0.33(+1.92%) |
May 07, 2015 | 17.32 | 17.41 | 17.12 | 17.18 | 7,998,576 | -0.12(-0.69%) |
May 06, 2015 | 17.37 | 17.48 | 17.17 | 17.30 | 9,747,563 | -0.07(-0.40%) |
May 05, 2015 | 17.84 | 17.84 | 17.30 | 17.37 | 11,369,753 | -0.51(-2.85%) |
May 04, 2015 | 17.86 | 18.03 | 17.79 | 17.88 | 9,516,849 | +0.14(+0.79%) |
May 01, 2015 | 17.85 | 17.85 | 17.41 | 17.74 | 21,817,948 | -0.08(-0.45%) |
Apr 30, 2015 | 17.46 | 18.04 | 17.41 | 17.82 | 23,450,504 | +0.23(+1.31%) |
Apr 29, 2015 | 17.69 | 17.80 | 17.48 | 17.59 | 18,931,388 | -0.16(-0.90%) |
Apr 28, 2015 | 17.84 | 17.95 | 17.22 | 17.75 | 19,394,320 | -0.23(-1.28%) |
Apr 27, 2015 | 18.38 | 18.50 | 17.91 | 17.98 | 13,441,651 | -0.36(-1.96%) |
Apr 24, 2015 | 18.40 | 18.48 | 18.27 | 18.34 | 4,823,711 | -0.08(-0.43%) |
Apr 23, 2015 | 18.39 | 18.49 | 18.30 | 18.42 | 6,663,239 | +0.01(+0.05%) |
Apr 22, 2015 | 18.28 | 18.44 | 18.23 | 18.41 | 7,415,350 | +0.10(+0.55%) |
Apr 21, 2015 | 18.24 | 18.32 | 18.13 | 18.31 | 9,914,466 | +0.12(+0.66%) |
Apr 20, 2015 | 18.42 | 18.43 | 18.14 | 18.19 | 9,604,192 | -0.21(-1.14%) |
Apr 17, 2015 | 18.04 | 18.40 | 17.87 | 18.40 | 17,765,904 | +0.24(+1.32%) |
Apr 16, 2015 | 18.00 | 18.17 | 17.99 | 18.16 | 7,440,752 | +0.12(+0.67%) |
Apr 15, 2015 | 17.98 | 18.15 | 17.89 | 18.04 | 8,319,832 | +0.14(+0.78%) |
Apr 14, 2015 | 17.77 | 17.91 | 17.61 | 17.90 | 8,542,447 | +0.10(+0.56%) |
Apr 13, 2015 | 18.10 | 18.23 | 17.77 | 17.80 | 6,674,942 | -0.30(-1.66%) |
Apr 10, 2015 | 18.10 | 18.24 | 18.02 | 18.10 | 7,935,388 | +0.00(+0.00%) |
Apr 09, 2015 | 17.76 | 18.13 | 17.76 | 18.10 | 7,349,298 | +0.21(+1.17%) |
Apr 08, 2015 | 17.70 | 17.92 | 17.68 | 17.89 | 10,918,282 | +0.20(+1.13%) |
Apr 07, 2015 | 17.73 | 17.91 | 17.66 | 17.69 | 6,549,194 | +0.01(+0.06%) |
Apr 06, 2015 | 17.62 | 17.83 | 17.58 | 17.68 | 11,406,143 | -0.04(-0.23%) |
Apr 02, 2015 | 17.66 | 17.72 | 17.72 | 17.72 | 5,570,000 | +0.07(+0.40%) |
Apr 01, 2015 | 17.75 | 17.82 | 17.31 | 17.65 | 9,809,989 | -0.10(-0.56%) |
Mar 31, 2015 | 17.95 | 17.95 | 17.70 | 17.75 | 8,294,660 | -0.32(-1.77%) |
Mar 30, 2015 | 17.94 | 18.16 | 17.84 | 18.07 | 8,078,628 | +0.24(+1.35%) |
Mar 27, 2015 | 17.57 | 17.88 | 17.52 | 17.83 | 6,516,489 | +0.39(+2.24%) |
Mar 26, 2015 | 17.44 | 17.63 | 17.34 | 17.44 | 7,598,272 | -0.08(-0.46%) |
Mar 25, 2015 | 17.82 | 17.99 | 17.50 | 17.52 | 9,581,757 | -0.31(-1.74%) |
Mar 24, 2015 | 18.05 | 18.13 | 17.82 | 17.83 | 7,673,720 | -0.15(-0.83%) |
Mar 23, 2015 | 17.87 | 18.06 | 17.76 | 17.98 | 7,467,637 | +0.14(+0.78%) |
Mar 20, 2015 | 17.95 | 18.17 | 17.80 | 17.84 | 18,358,664 | +0.03(+0.17%) |
Mar 19, 2015 | 17.80 | 17.84 | 17.59 | 17.81 | 9,668,259 | +0.05(+0.28%) |
Mar 18, 2015 | 17.32 | 17.84 | 17.30 | 17.76 | 15,151,248 | +0.36(+2.07%) |
Mar 17, 2015 | 17.42 | 17.81 | 17.27 | 17.40 | 22,619,968 | +0.16(+0.93%) |
Mar 16, 2015 | 17.11 | 17.42 | 17.03 | 17.24 | 20,809,140 | +0.63(+3.79%) |
Mar 13, 2015 | 16.84 | 16.91 | 16.44 | 16.61 | 7,262,460 | -0.28(-1.66%) |
Mar 12, 2015 | 16.68 | 16.94 | 16.63 | 16.89 | 9,202,731 | +0.31(+1.87%) |
Mar 11, 2015 | 16.56 | 16.67 | 16.38 | 16.58 | 7,045,134 | +0.16(+0.97%) |
Mar 10, 2015 | 16.48 | 16.60 | 16.40 | 16.42 | 10,594,239 | -0.18(-1.08%) |
Mar 09, 2015 | 16.54 | 16.69 | 16.42 | 16.60 | 6,748,133 | +0.04(+0.24%) |
Mar 06, 2015 | 16.90 | 16.91 | 16.48 | 16.56 | 10,105,199 | -0.41(-2.42%) |
Mar 05, 2015 | 16.82 | 17.07 | 16.80 | 16.97 | 9,624,110 | +0.18(+1.07%) |
Mar 04, 2015 | 16.76 | 16.93 | 16.76 | 16.79 | 8,162,231 | +0.03(+0.18%) |
Mar 03, 2015 | 17.05 | 17.08 | 16.75 | 16.76 | 10,133,569 | -0.30(-1.76%) |