Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.26 | 18.26 | 17.93 | 18.00 | 19,973,874 | -0.21(-1.13%) |
May 28, 2015 | 18.18 | 18.42 | 18.14 | 18.20 | 20,670,368 | +0.02(+0.10%) |
May 27, 2015 | 17.84 | 18.32 | 17.84 | 18.18 | 18,385,362 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.09 | 17.77 | 17.87 | 16,908,950 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,828,702 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.11 | 17.72 | 18.01 | 13,220,911 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.94 | 17.76 | 17.80 | 19,682,058 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.12 | 17.82 | 17.87 | 24,669,164 | -0.09(-0.50%) |
May 18, 2015 | 18.02 | 18.09 | 17.81 | 17.96 | 27,374,174 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,276,276 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,671,568 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,766,148 | +0.04(+0.20%) |
May 12, 2015 | 17.71 | 17.78 | 17.60 | 17.69 | 17,165,024 | -0.03(-0.15%) |
May 11, 2015 | 17.61 | 17.76 | 17.60 | 17.72 | 21,174,930 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,598,252 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,125,690 | +0.10(+0.59%) |
May 06, 2015 | 17.30 | 17.40 | 17.05 | 17.30 | 27,456,208 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.22 | 31,275,130 | -0.46(-2.62%) |
May 04, 2015 | 17.77 | 17.86 | 17.67 | 17.69 | 16,639,648 | -0.09(-0.50%) |
May 01, 2015 | 17.73 | 17.89 | 17.63 | 17.77 | 30,739,878 | +0.17(+0.96%) |
Apr 30, 2015 | 17.72 | 17.72 | 17.48 | 17.61 | 37,319,380 | -0.20(-1.10%) |
Apr 29, 2015 | 17.75 | 17.80 | 17.46 | 17.80 | 35,155,556 | -0.03(-0.15%) |
Apr 28, 2015 | 17.91 | 18.23 | 17.78 | 17.83 | 62,612,516 | +0.06(+0.35%) |
Apr 27, 2015 | 18.26 | 18.28 | 17.47 | 17.77 | 246,645,024 | -1.63(-8.39%) |
Apr 24, 2015 | 19.81 | 19.88 | 19.35 | 19.39 | 16,060,301 | -0.33(-1.67%) |
Apr 23, 2015 | 19.70 | 19.78 | 19.53 | 19.72 | 10,441,919 | -0.12(-0.63%) |
Apr 22, 2015 | 19.80 | 19.94 | 19.58 | 19.85 | 12,959,126 | +0.02(+0.09%) |
Apr 21, 2015 | 19.81 | 20.17 | 19.62 | 19.83 | 33,755,136 | +0.47(+2.44%) |
Apr 20, 2015 | 19.31 | 19.51 | 19.29 | 19.36 | 15,022,821 | +0.24(+1.26%) |
Apr 17, 2015 | 19.30 | 19.36 | 19.01 | 19.12 | 23,267,208 | -0.35(-1.78%) |
Apr 16, 2015 | 19.75 | 19.77 | 19.31 | 19.46 | 37,322,028 | -0.60(-2.97%) |
Apr 15, 2015 | 19.62 | 20.20 | 19.62 | 20.06 | 16,885,202 | +0.32(+1.60%) |
Apr 14, 2015 | 19.76 | 19.87 | 19.61 | 19.74 | 13,892,143 | -0.12(-0.60%) |
Apr 13, 2015 | 19.96 | 20.08 | 19.85 | 19.86 | 10,014,657 | -0.15(-0.76%) |
Apr 10, 2015 | 19.96 | 20.09 | 19.77 | 20.02 | 13,539,499 | -0.01(-0.04%) |
Apr 09, 2015 | 19.85 | 20.09 | 19.67 | 20.02 | 16,148,314 | +0.12(+0.58%) |
Apr 08, 2015 | 19.58 | 19.94 | 19.58 | 19.91 | 20,285,778 | +0.35(+1.80%) |
Apr 07, 2015 | 19.74 | 19.81 | 19.38 | 19.56 | 32,366,744 | -0.16(-0.79%) |
Apr 06, 2015 | 19.66 | 19.80 | 19.52 | 19.71 | 36,212,408 | -0.10(-0.49%) |
Apr 02, 2015 | 20.00 | 19.81 | 19.81 | 19.81 | 10,432,949 | -0.11(-0.54%) |
Apr 01, 2015 | 20.04 | 20.17 | 19.73 | 19.92 | 18,047,862 | -0.15(-0.75%) |
Mar 31, 2015 | 20.06 | 20.25 | 19.95 | 20.07 | 15,452,682 | -0.19(-0.92%) |
Mar 30, 2015 | 20.44 | 20.54 | 20.12 | 20.26 | 21,761,844 | -0.05(-0.26%) |
Mar 27, 2015 | 20.02 | 20.42 | 19.85 | 20.31 | 22,647,490 | +0.38(+1.92%) |
Mar 26, 2015 | 19.79 | 20.35 | 19.39 | 19.93 | 38,973,220 | -0.20(-0.99%) |
Mar 25, 2015 | 21.24 | 21.31 | 20.02 | 20.13 | 28,931,408 | -1.13(-5.31%) |
Mar 24, 2015 | 21.35 | 21.58 | 21.21 | 21.26 | 13,303,316 | -0.07(-0.31%) |
Mar 23, 2015 | 21.47 | 21.76 | 21.31 | 21.32 | 12,859,702 | -0.13(-0.62%) |
Mar 20, 2015 | 21.56 | 21.63 | 21.44 | 21.46 | 19,499,466 | +0.04(+0.17%) |
Mar 19, 2015 | 21.68 | 21.68 | 21.32 | 21.42 | 10,902,261 | -0.25(-1.17%) |
Mar 18, 2015 | 21.41 | 21.71 | 20.91 | 21.68 | 25,875,012 | +0.14(+0.66%) |
Mar 17, 2015 | 21.71 | 21.79 | 21.48 | 21.53 | 14,582,559 | -0.32(-1.49%) |
Mar 16, 2015 | 21.65 | 21.88 | 21.51 | 21.86 | 14,550,954 | +0.29(+1.36%) |
Mar 13, 2015 | 21.33 | 21.64 | 21.29 | 21.56 | 16,675,980 | +0.42(+1.98%) |
Mar 12, 2015 | 20.76 | 21.15 | 20.67 | 21.15 | 16,087,133 | +0.28(+1.34%) |
Mar 11, 2015 | 21.03 | 21.20 | 20.85 | 20.87 | 18,254,050 | -0.05(-0.23%) |
Mar 10, 2015 | 21.30 | 21.39 | 20.89 | 20.91 | 13,064,425 | -0.52(-2.41%) |
Mar 09, 2015 | 21.17 | 21.52 | 21.17 | 21.43 | 11,155,976 | +0.16(+0.75%) |
Mar 06, 2015 | 21.45 | 21.54 | 21.04 | 21.27 | 20,283,524 | -0.24(-1.12%) |
Mar 05, 2015 | 21.61 | 21.66 | 21.41 | 21.51 | 11,294,311 | -0.08(-0.37%) |
Mar 04, 2015 | 21.74 | 21.78 | 21.31 | 21.59 | 13,993,461 | -0.19(-0.88%) |
Mar 03, 2015 | 22.65 | 22.66 | 21.75 | 21.78 | 21,346,392 | -1.02(-4.47%) |