Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.20 | 19.28 | 19.12 | 19.15 | 7,340,101 | +0.24(+1.29%) |
May 28, 2015 | 18.90 | 18.98 | 18.86 | 18.91 | 3,426,749 | -0.14(-0.73%) |
May 27, 2015 | 18.93 | 19.07 | 18.90 | 19.05 | 3,223,791 | +0.12(+0.64%) |
May 26, 2015 | 19.04 | 19.05 | 18.86 | 18.93 | 5,871,652 | -0.42(-2.15%) |
May 22, 2015 | 19.38 | 19.34 | 19.34 | 19.34 | 3,501,462 | +0.06(+0.32%) |
May 21, 2015 | 19.26 | 19.32 | 19.22 | 19.28 | 2,414,610 | -0.10(-0.49%) |
May 20, 2015 | 19.24 | 19.40 | 19.23 | 19.38 | 4,057,928 | +0.27(+1.41%) |
May 19, 2015 | 19.10 | 19.12 | 19.03 | 19.11 | 5,021,002 | -0.01(-0.05%) |
May 18, 2015 | 19.14 | 19.17 | 19.09 | 19.12 | 3,299,052 | +0.05(+0.27%) |
May 15, 2015 | 18.97 | 19.07 | 18.93 | 19.06 | 3,266,422 | +0.03(+0.14%) |
May 14, 2015 | 18.95 | 19.07 | 18.93 | 19.04 | 5,580,910 | +0.30(+1.62%) |
May 13, 2015 | 18.72 | 18.79 | 18.66 | 18.73 | 6,122,498 | +0.28(+1.51%) |
May 12, 2015 | 18.44 | 18.52 | 18.40 | 18.46 | 6,531,326 | -0.46(-2.43%) |
May 11, 2015 | 19.02 | 19.06 | 18.89 | 18.92 | 5,922,101 | +0.04(+0.23%) |
May 08, 2015 | 18.70 | 18.88 | 18.67 | 18.87 | 6,004,964 | +0.46(+2.50%) |
May 07, 2015 | 18.27 | 18.43 | 18.23 | 18.41 | 5,719,024 | +0.00(+0.00%) |
May 06, 2015 | 18.55 | 18.60 | 18.32 | 18.41 | 9,557,630 | -0.67(-3.50%) |
May 05, 2015 | 19.08 | 19.15 | 19.05 | 19.08 | 5,763,342 | +0.03(+0.18%) |
May 04, 2015 | 19.10 | 19.13 | 19.02 | 19.05 | 6,737,149 | +0.33(+1.76%) |
May 01, 2015 | 18.60 | 18.75 | 18.55 | 18.72 | 5,326,094 | +0.17(+0.89%) |
Apr 30, 2015 | 18.73 | 18.73 | 18.50 | 18.55 | 5,669,075 | -0.17(-0.93%) |
Apr 29, 2015 | 18.86 | 18.88 | 18.71 | 18.73 | 4,596,261 | -0.27(-1.42%) |
Apr 28, 2015 | 18.96 | 19.05 | 18.90 | 18.99 | 4,734,855 | +0.20(+1.06%) |
Apr 27, 2015 | 18.77 | 18.81 | 18.72 | 18.79 | 5,971,256 | -0.16(-0.87%) |
Apr 24, 2015 | 19.10 | 19.13 | 18.91 | 18.96 | 9,429,596 | -0.46(-2.37%) |
Apr 23, 2015 | 19.32 | 19.43 | 19.28 | 19.42 | 4,081,200 | -0.24(-1.24%) |
Apr 22, 2015 | 19.58 | 19.66 | 19.47 | 19.66 | 4,364,475 | +0.19(+0.98%) |
Apr 21, 2015 | 19.48 | 19.54 | 19.42 | 19.47 | 3,642,135 | -0.09(-0.44%) |
Apr 20, 2015 | 19.64 | 19.66 | 19.49 | 19.56 | 5,559,103 | -0.44(-2.21%) |
Apr 17, 2015 | 20.07 | 20.14 | 19.98 | 20.00 | 6,089,127 | -0.30(-1.50%) |
Apr 16, 2015 | 20.31 | 20.43 | 20.27 | 20.31 | 5,033,922 | -0.22(-1.06%) |
Apr 15, 2015 | 20.45 | 20.52 | 20.44 | 20.52 | 3,088,947 | -0.06(-0.30%) |
Apr 14, 2015 | 20.54 | 20.60 | 20.50 | 20.58 | 2,091,280 | +0.08(+0.38%) |
Apr 13, 2015 | 20.63 | 20.63 | 20.47 | 20.51 | 3,558,562 | -0.13(-0.63%) |
Apr 10, 2015 | 20.49 | 20.64 | 20.49 | 20.64 | 3,582,911 | +0.10(+0.46%) |
Apr 09, 2015 | 20.51 | 20.58 | 20.43 | 20.54 | 4,279,352 | +0.20(+0.98%) |
Apr 08, 2015 | 20.35 | 20.45 | 20.26 | 20.34 | 6,526,374 | +0.17(+0.86%) |
Apr 07, 2015 | 20.28 | 20.34 | 20.15 | 20.17 | 5,258,706 | -0.07(-0.34%) |
Apr 06, 2015 | 20.16 | 20.29 | 20.16 | 20.24 | 4,649,695 | +0.04(+0.21%) |
Apr 02, 2015 | 20.02 | 20.19 | 20.19 | 20.19 | 6,540,086 | +0.10(+0.52%) |
Apr 01, 2015 | 19.97 | 20.09 | 19.92 | 20.09 | 6,050,886 | +0.30(+1.49%) |
Mar 31, 2015 | 19.67 | 19.81 | 19.63 | 19.79 | 6,172,536 | +0.02(+0.09%) |
Mar 30, 2015 | 19.68 | 19.82 | 19.66 | 19.78 | 5,908,341 | +0.43(+2.24%) |
Mar 27, 2015 | 19.35 | 19.39 | 19.28 | 19.34 | 6,050,706 | +0.01(+0.05%) |
Mar 26, 2015 | 19.34 | 19.37 | 19.21 | 19.33 | 8,156,669 | -0.20(-1.02%) |
Mar 25, 2015 | 19.83 | 19.85 | 19.50 | 19.53 | 7,997,724 | -0.36(-1.79%) |
Mar 24, 2015 | 19.86 | 19.91 | 19.84 | 19.89 | 5,412,887 | +0.03(+0.17%) |
Mar 23, 2015 | 19.94 | 19.96 | 19.81 | 19.85 | 4,757,499 | -0.10(-0.52%) |
Mar 20, 2015 | 20.04 | 20.09 | 19.96 | 19.96 | 4,393,613 | -0.01(-0.04%) |
Mar 19, 2015 | 20.01 | 20.13 | 19.92 | 19.97 | 7,267,307 | -0.67(-3.24%) |
Mar 18, 2015 | 20.10 | 20.72 | 20.03 | 20.63 | 7,963,197 | +0.36(+1.75%) |
Mar 17, 2015 | 20.16 | 20.30 | 20.07 | 20.28 | 6,603,736 | +0.23(+1.12%) |
Mar 16, 2015 | 19.96 | 20.06 | 19.90 | 20.05 | 3,868,608 | +0.23(+1.14%) |
Mar 13, 2015 | 19.97 | 19.97 | 19.74 | 19.83 | 7,785,522 | -0.68(-3.30%) |
Mar 12, 2015 | 20.45 | 20.53 | 20.38 | 20.50 | 5,858,382 | +0.40(+1.98%) |
Mar 11, 2015 | 20.01 | 20.11 | 19.99 | 20.10 | 4,650,464 | +0.17(+0.87%) |
Mar 10, 2015 | 20.02 | 20.03 | 19.93 | 19.93 | 5,613,091 | -0.28(-1.37%) |
Mar 09, 2015 | 20.26 | 20.29 | 20.19 | 20.21 | 3,920,060 | -0.23(-1.15%) |
Mar 06, 2015 | 20.63 | 20.63 | 20.39 | 20.44 | 7,609,222 | -0.36(-1.75%) |
Mar 05, 2015 | 20.83 | 20.89 | 20.75 | 20.81 | 3,408,806 | +0.01(+0.04%) |
Mar 04, 2015 | 20.81 | 20.84 | 20.64 | 20.80 | 5,099,601 | -0.29(-1.36%) |
Mar 03, 2015 | 21.08 | 21.13 | 21.04 | 21.08 | 5,067,906 | -0.01(-0.04%) |