Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.70 | 19.84 | 19.46 | 19.47 | 2,244,431 | -0.16(-0.81%) |
May 28, 2015 | 19.67 | 19.81 | 19.53 | 19.63 | 3,508,504 | -0.04(-0.21%) |
May 27, 2015 | 19.47 | 19.73 | 19.47 | 19.67 | 4,118,886 | +0.30(+1.54%) |
May 26, 2015 | 19.39 | 19.43 | 19.21 | 19.38 | 1,552,999 | -0.11(-0.58%) |
May 22, 2015 | 19.64 | 19.49 | 19.49 | 19.49 | 1,757,967 | -0.07(-0.37%) |
May 21, 2015 | 19.62 | 19.83 | 19.50 | 19.56 | 3,189,618 | -0.13(-0.68%) |
May 20, 2015 | 19.90 | 20.07 | 19.60 | 19.69 | 3,535,833 | -0.06(-0.29%) |
May 19, 2015 | 19.67 | 19.86 | 19.61 | 19.75 | 1,967,112 | +0.12(+0.63%) |
May 18, 2015 | 19.48 | 19.67 | 19.46 | 19.63 | 1,538,113 | +0.14(+0.71%) |
May 15, 2015 | 19.52 | 19.57 | 19.33 | 19.49 | 1,941,746 | +0.01(+0.03%) |
May 14, 2015 | 19.29 | 19.55 | 19.26 | 19.48 | 1,851,818 | +0.23(+1.20%) |
May 13, 2015 | 19.16 | 19.34 | 19.05 | 19.25 | 2,435,043 | +0.08(+0.43%) |
May 12, 2015 | 19.38 | 19.47 | 19.15 | 19.17 | 2,876,695 | -0.33(-1.71%) |
May 11, 2015 | 19.27 | 19.57 | 19.27 | 19.50 | 3,228,008 | +0.24(+1.25%) |
May 08, 2015 | 19.27 | 19.46 | 19.21 | 19.26 | 2,722,975 | +0.22(+1.16%) |
May 07, 2015 | 18.55 | 19.07 | 18.49 | 19.04 | 2,880,931 | +0.50(+2.71%) |
May 06, 2015 | 18.56 | 18.62 | 18.26 | 18.54 | 2,259,432 | -0.04(-0.22%) |
May 05, 2015 | 19.02 | 19.05 | 18.47 | 18.58 | 5,256,013 | -0.07(-0.36%) |
May 04, 2015 | 18.43 | 18.80 | 18.43 | 18.65 | 2,588,459 | +0.23(+1.23%) |
May 01, 2015 | 18.48 | 18.77 | 18.40 | 18.42 | 3,987,879 | -0.04(-0.22%) |
Apr 30, 2015 | 19.11 | 19.11 | 18.40 | 18.46 | 3,900,729 | -0.59(-3.10%) |
Apr 29, 2015 | 19.07 | 19.22 | 18.77 | 19.05 | 2,350,704 | -0.18(-0.93%) |
Apr 28, 2015 | 19.32 | 19.59 | 19.21 | 19.23 | 3,701,557 | -0.13(-0.69%) |
Apr 27, 2015 | 19.64 | 19.64 | 19.11 | 19.36 | 3,027,902 | -0.26(-1.31%) |
Apr 24, 2015 | 19.53 | 19.86 | 19.50 | 19.62 | 4,139,916 | +0.37(+1.92%) |
Apr 23, 2015 | 19.05 | 19.45 | 18.86 | 19.25 | 1,850,302 | +0.21(+1.08%) |
Apr 22, 2015 | 18.92 | 19.06 | 18.74 | 19.05 | 1,448,511 | +0.11(+0.60%) |
Apr 21, 2015 | 19.16 | 19.22 | 18.78 | 18.93 | 1,254,308 | -0.19(-1.02%) |
Apr 20, 2015 | 18.90 | 19.15 | 18.89 | 19.13 | 1,427,372 | +0.30(+1.58%) |
Apr 17, 2015 | 18.73 | 18.85 | 18.51 | 18.83 | 1,390,881 | +0.03(+0.16%) |
Apr 16, 2015 | 18.74 | 18.86 | 18.66 | 18.80 | 1,408,038 | +0.01(+0.03%) |
Apr 15, 2015 | 18.98 | 19.05 | 18.76 | 18.80 | 1,410,457 | -0.16(-0.87%) |
Apr 14, 2015 | 19.11 | 19.16 | 18.93 | 18.96 | 1,081,635 | -0.21(-1.07%) |
Apr 13, 2015 | 19.02 | 19.29 | 18.97 | 19.16 | 1,228,138 | +0.09(+0.46%) |
Apr 10, 2015 | 18.94 | 19.16 | 18.86 | 19.08 | 1,311,161 | +0.16(+0.87%) |
Apr 09, 2015 | 19.06 | 19.20 | 18.88 | 18.91 | 1,433,873 | -0.20(-1.02%) |
Apr 08, 2015 | 19.02 | 19.19 | 18.92 | 19.11 | 1,884,956 | +0.07(+0.38%) |
Apr 07, 2015 | 19.30 | 19.46 | 19.01 | 19.04 | 2,278,362 | -0.21(-1.09%) |
Apr 06, 2015 | 19.02 | 19.29 | 18.92 | 19.25 | 1,768,285 | +0.14(+0.72%) |
Apr 02, 2015 | 18.99 | 19.11 | 19.11 | 19.11 | 1,522,284 | +0.10(+0.54%) |
Apr 01, 2015 | 18.87 | 19.18 | 18.67 | 19.01 | 3,942,491 | +0.15(+0.79%) |
Mar 31, 2015 | 18.73 | 18.88 | 18.61 | 18.86 | 3,017,707 | +0.09(+0.46%) |
Mar 30, 2015 | 18.63 | 18.97 | 18.61 | 18.77 | 2,333,515 | +0.22(+1.16%) |
Mar 27, 2015 | 18.54 | 18.61 | 18.44 | 18.55 | 2,524,719 | +0.03(+0.14%) |
Mar 26, 2015 | 18.46 | 18.58 | 18.16 | 18.53 | 1,900,659 | +0.08(+0.45%) |
Mar 25, 2015 | 18.74 | 18.81 | 18.45 | 18.45 | 4,346,342 | -0.25(-1.34%) |
Mar 24, 2015 | 18.68 | 18.77 | 18.56 | 18.70 | 4,549,787 | -0.03(-0.16%) |
Mar 23, 2015 | 19.05 | 19.07 | 18.61 | 18.73 | 3,384,764 | -0.32(-1.67%) |
Mar 20, 2015 | 19.11 | 19.26 | 19.05 | 19.05 | 2,866,574 | -0.15(-0.78%) |
Mar 19, 2015 | 19.26 | 19.34 | 19.00 | 19.20 | 1,542,564 | -0.11(-0.56%) |
Mar 18, 2015 | 19.12 | 19.39 | 18.91 | 19.30 | 1,434,380 | +0.18(+0.94%) |
Mar 17, 2015 | 19.10 | 19.15 | 18.85 | 19.12 | 1,604,902 | +0.01(+0.05%) |
Mar 16, 2015 | 19.09 | 19.11 | 18.93 | 19.11 | 1,735,695 | +0.11(+0.57%) |
Mar 13, 2015 | 18.79 | 19.04 | 18.66 | 19.01 | 2,245,673 | +0.10(+0.52%) |
Mar 12, 2015 | 18.59 | 18.91 | 18.50 | 18.91 | 2,093,733 | +0.37(+2.02%) |
Mar 11, 2015 | 18.37 | 18.60 | 18.37 | 18.53 | 1,418,777 | +0.15(+0.84%) |
Mar 10, 2015 | 18.40 | 18.50 | 18.29 | 18.38 | 1,424,403 | -0.14(-0.75%) |
Mar 09, 2015 | 18.28 | 18.59 | 18.26 | 18.52 | 2,561,972 | +0.24(+1.32%) |
Mar 06, 2015 | 18.49 | 18.49 | 18.18 | 18.28 | 2,332,152 | -0.15(-0.83%) |
Mar 05, 2015 | 18.30 | 18.45 | 18.24 | 18.43 | 2,613,587 | +0.12(+0.67%) |
Mar 04, 2015 | 18.62 | 18.62 | 18.29 | 18.31 | 1,960,872 | -0.31(-1.68%) |
Mar 03, 2015 | 18.65 | 18.76 | 18.52 | 18.62 | 3,676,314 | -0.07(-0.36%) |