Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.24 | 18.24 | 17.90 | 17.97 | 20,006,396 | -0.21(-1.13%) |
May 28, 2015 | 18.15 | 18.39 | 18.11 | 18.17 | 20,704,024 | +0.02(+0.10%) |
May 27, 2015 | 17.82 | 18.29 | 17.82 | 18.15 | 18,415,298 | +0.31(+1.75%) |
May 26, 2015 | 17.95 | 18.07 | 17.74 | 17.84 | 16,936,482 | -0.13(-0.74%) |
May 22, 2015 | 18.01 | 17.98 | 17.98 | 17.98 | 14,852,846 | -0.01(-0.05%) |
May 21, 2015 | 17.70 | 18.08 | 17.69 | 17.99 | 13,242,438 | +0.21(+1.21%) |
May 20, 2015 | 17.81 | 17.91 | 17.74 | 17.77 | 19,714,104 | -0.07(-0.40%) |
May 19, 2015 | 18.03 | 18.09 | 17.79 | 17.84 | 24,709,330 | -0.09(-0.50%) |
May 18, 2015 | 17.99 | 18.07 | 17.78 | 17.93 | 27,418,746 | -0.01(-0.05%) |
May 15, 2015 | 18.27 | 18.29 | 17.87 | 17.94 | 62,377,672 | +0.30(+1.71%) |
May 14, 2015 | 17.79 | 17.85 | 17.57 | 17.64 | 34,728,020 | -0.06(-0.35%) |
May 13, 2015 | 17.72 | 17.80 | 17.57 | 17.70 | 26,809,728 | +0.04(+0.20%) |
May 12, 2015 | 17.68 | 17.75 | 17.57 | 17.67 | 17,192,972 | -0.03(-0.15%) |
May 11, 2015 | 17.59 | 17.73 | 17.57 | 17.69 | 21,209,406 | +0.20(+1.17%) |
May 08, 2015 | 17.57 | 17.63 | 17.45 | 17.49 | 17,626,906 | +0.12(+0.66%) |
May 07, 2015 | 17.06 | 17.47 | 17.05 | 17.37 | 16,151,946 | +0.10(+0.59%) |
May 06, 2015 | 17.27 | 17.37 | 17.02 | 17.27 | 27,500,912 | +0.08(+0.44%) |
May 05, 2015 | 17.56 | 17.62 | 17.16 | 17.19 | 31,326,052 | -0.46(-2.62%) |
May 04, 2015 | 17.75 | 17.83 | 17.64 | 17.66 | 16,666,740 | -0.09(-0.50%) |
May 01, 2015 | 17.70 | 17.86 | 17.60 | 17.75 | 30,789,928 | +0.17(+0.96%) |
Apr 30, 2015 | 17.69 | 17.69 | 17.45 | 17.58 | 37,380,144 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,212,796 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.20 | 17.75 | 17.80 | 62,714,460 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.74 | 247,046,608 | -1.63(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.32 | 19.36 | 16,086,450 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.75 | 19.50 | 19.69 | 10,458,920 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.55 | 19.81 | 12,980,226 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.59 | 19.80 | 33,810,096 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.48 | 19.26 | 19.33 | 15,047,281 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.33 | 18.98 | 19.09 | 23,305,090 | -0.35(-1.78%) |
Apr 16, 2015 | 19.72 | 19.73 | 19.28 | 19.43 | 37,382,796 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.17 | 19.59 | 20.03 | 16,912,694 | +0.32(+1.60%) |
Apr 14, 2015 | 19.73 | 19.84 | 19.57 | 19.71 | 13,914,761 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,030,963 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,561,544 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.64 | 19.99 | 16,174,607 | +0.12(+0.58%) |
Apr 08, 2015 | 19.55 | 19.91 | 19.55 | 19.88 | 20,318,808 | +0.35(+1.80%) |
Apr 07, 2015 | 19.71 | 19.78 | 19.35 | 19.53 | 32,419,442 | -0.16(-0.79%) |
Apr 06, 2015 | 19.63 | 19.77 | 19.49 | 19.68 | 36,271,372 | -0.10(-0.49%) |
Apr 02, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 10,449,936 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.89 | 18,077,246 | -0.15(-0.75%) |
Mar 31, 2015 | 20.03 | 20.21 | 19.92 | 20.04 | 15,477,842 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.51 | 20.09 | 20.22 | 21,797,276 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.28 | 22,684,364 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,036,676 | -0.20(-0.99%) |
Mar 25, 2015 | 21.21 | 21.27 | 19.98 | 20.09 | 28,978,512 | -1.13(-5.31%) |
Mar 24, 2015 | 21.32 | 21.55 | 21.17 | 21.22 | 13,324,976 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.29 | 12,880,640 | -0.13(-0.62%) |
Mar 20, 2015 | 21.53 | 21.59 | 21.40 | 21.42 | 19,531,214 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.29 | 21.39 | 10,920,012 | -0.25(-1.17%) |
Mar 18, 2015 | 21.38 | 21.67 | 20.87 | 21.64 | 25,917,142 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.50 | 14,606,302 | -0.32(-1.49%) |
Mar 16, 2015 | 21.62 | 21.84 | 21.48 | 21.82 | 14,574,645 | +0.29(+1.36%) |
Mar 13, 2015 | 21.30 | 21.60 | 21.25 | 21.53 | 16,703,132 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,113,326 | +0.28(+1.34%) |
Mar 11, 2015 | 21.00 | 21.16 | 20.81 | 20.83 | 18,283,772 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,085,697 | -0.52(-2.41%) |
Mar 09, 2015 | 21.14 | 21.48 | 21.14 | 21.40 | 11,174,140 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.24 | 20,316,550 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.63 | 21.38 | 21.48 | 11,312,700 | -0.08(-0.37%) |
Mar 04, 2015 | 21.71 | 21.75 | 21.28 | 21.56 | 14,016,244 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.72 | 21.75 | 21,381,148 | -1.02(-4.47%) |