Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.98 | 20.37 | 19.43 | 19.82 | 1,245,539 | -0.28(-1.39%) |
May 28, 2015 | 19.96 | 20.19 | 19.64 | 20.10 | 900,675 | +0.17(+0.84%) |
May 27, 2015 | 19.15 | 20.18 | 19.13 | 19.94 | 965,534 | +0.81(+4.24%) |
May 26, 2015 | 19.37 | 19.50 | 19.09 | 19.12 | 568,986 | -0.26(-1.35%) |
May 22, 2015 | 19.63 | 19.39 | 19.39 | 19.39 | 275,480 | -0.25(-1.28%) |
May 21, 2015 | 19.63 | 19.72 | 19.40 | 19.64 | 297,623 | +0.04(+0.19%) |
May 20, 2015 | 19.80 | 19.80 | 19.50 | 19.60 | 328,570 | -0.23(-1.18%) |
May 19, 2015 | 19.82 | 19.95 | 19.69 | 19.83 | 388,744 | +0.05(+0.24%) |
May 18, 2015 | 19.43 | 19.83 | 19.43 | 19.79 | 378,304 | +0.31(+1.58%) |
May 15, 2015 | 19.59 | 19.64 | 19.38 | 19.48 | 313,530 | -0.09(-0.48%) |
May 14, 2015 | 19.51 | 19.92 | 18.96 | 19.57 | 400,943 | +0.12(+0.62%) |
May 13, 2015 | 19.68 | 20.02 | 19.02 | 19.45 | 606,401 | -0.22(-1.14%) |
May 12, 2015 | 19.63 | 19.86 | 19.34 | 19.68 | 568,326 | +0.00(+0.02%) |
May 11, 2015 | 19.68 | 19.94 | 19.61 | 19.67 | 290,563 | -0.02(-0.12%) |
May 08, 2015 | 19.74 | 19.99 | 19.68 | 19.69 | 388,494 | +0.10(+0.52%) |
May 07, 2015 | 19.32 | 19.72 | 19.23 | 19.59 | 369,875 | +0.29(+1.50%) |
May 06, 2015 | 19.24 | 19.39 | 19.05 | 19.30 | 541,444 | +0.06(+0.29%) |
May 05, 2015 | 19.56 | 19.75 | 19.16 | 19.25 | 607,071 | -0.42(-2.13%) |
May 04, 2015 | 19.70 | 19.96 | 19.57 | 19.67 | 357,931 | -0.07(-0.38%) |
May 01, 2015 | 19.57 | 19.89 | 19.57 | 19.74 | 529,499 | +0.22(+1.15%) |
Apr 30, 2015 | 19.47 | 19.62 | 19.22 | 19.52 | 1,198,448 | -0.09(-0.48%) |
Apr 29, 2015 | 19.94 | 19.94 | 19.51 | 19.61 | 640,549 | -0.35(-1.75%) |
Apr 28, 2015 | 19.73 | 20.06 | 19.63 | 19.96 | 727,727 | +0.22(+1.11%) |
Apr 27, 2015 | 20.34 | 20.45 | 19.54 | 19.74 | 1,068,465 | -0.54(-2.67%) |
Apr 24, 2015 | 20.50 | 20.50 | 19.78 | 20.28 | 1,134,424 | -0.28(-1.36%) |
Apr 23, 2015 | 20.26 | 20.80 | 19.67 | 20.56 | 1,387,089 | -0.48(-2.26%) |
Apr 22, 2015 | 21.82 | 21.90 | 20.24 | 21.04 | 1,545,042 | -0.77(-3.51%) |
Apr 21, 2015 | 21.71 | 21.82 | 21.49 | 21.80 | 431,806 | +0.07(+0.34%) |
Apr 20, 2015 | 21.39 | 21.92 | 21.37 | 21.73 | 595,733 | +0.36(+1.70%) |
Apr 17, 2015 | 21.31 | 21.40 | 21.16 | 21.36 | 369,696 | -0.05(-0.22%) |
Apr 16, 2015 | 21.66 | 21.90 | 21.41 | 21.41 | 436,569 | -0.29(-1.33%) |
Apr 15, 2015 | 21.60 | 21.81 | 21.49 | 21.70 | 498,514 | +0.10(+0.48%) |
Apr 14, 2015 | 21.34 | 21.61 | 21.09 | 21.60 | 492,960 | +0.28(+1.31%) |
Apr 13, 2015 | 21.40 | 21.54 | 21.31 | 21.32 | 566,563 | -0.16(-0.74%) |
Apr 10, 2015 | 21.16 | 21.50 | 21.16 | 21.48 | 484,758 | +0.42(+1.99%) |
Apr 09, 2015 | 20.95 | 21.21 | 20.93 | 21.06 | 597,787 | +0.13(+0.62%) |
Apr 08, 2015 | 21.22 | 21.29 | 20.65 | 20.93 | 1,149,917 | -0.35(-1.62%) |
Apr 07, 2015 | 21.40 | 21.60 | 21.24 | 21.27 | 359,977 | -0.07(-0.31%) |
Apr 06, 2015 | 21.43 | 21.63 | 21.30 | 21.34 | 361,917 | -0.12(-0.57%) |
Apr 02, 2015 | 21.77 | 21.46 | 21.46 | 21.46 | 888,610 | -0.35(-1.63%) |
Apr 01, 2015 | 22.05 | 22.20 | 21.69 | 21.81 | 524,664 | -0.35(-1.60%) |
Mar 31, 2015 | 21.89 | 22.29 | 21.88 | 22.17 | 423,665 | +0.19(+0.85%) |
Mar 30, 2015 | 21.99 | 22.15 | 21.78 | 21.98 | 529,868 | +0.04(+0.17%) |
Mar 27, 2015 | 22.03 | 22.14 | 21.75 | 21.94 | 595,886 | -0.10(-0.47%) |
Mar 26, 2015 | 22.29 | 22.34 | 21.82 | 22.04 | 540,926 | -0.30(-1.34%) |
Mar 25, 2015 | 22.96 | 22.96 | 22.30 | 22.34 | 652,402 | -0.53(-2.32%) |
Mar 24, 2015 | 23.05 | 23.17 | 22.74 | 22.88 | 306,814 | -0.18(-0.77%) |
Mar 23, 2015 | 23.42 | 23.42 | 22.99 | 23.05 | 328,432 | -0.33(-1.40%) |
Mar 20, 2015 | 23.33 | 23.46 | 23.12 | 23.38 | 870,626 | +0.20(+0.85%) |
Mar 19, 2015 | 23.13 | 23.40 | 22.96 | 23.18 | 261,562 | -0.02(-0.08%) |
Mar 18, 2015 | 23.15 | 23.28 | 22.80 | 23.20 | 352,120 | +0.08(+0.36%) |
Mar 17, 2015 | 22.84 | 23.20 | 22.73 | 23.12 | 684,457 | +0.31(+1.35%) |
Mar 16, 2015 | 22.97 | 23.14 | 22.74 | 22.81 | 492,086 | +0.00(+0.00%) |
Mar 13, 2015 | 22.86 | 22.86 | 22.57 | 22.81 | 443,273 | -0.02(-0.08%) |
Mar 12, 2015 | 23.01 | 23.10 | 22.70 | 22.83 | 582,735 | -0.12(-0.53%) |
Mar 11, 2015 | 22.36 | 23.00 | 22.29 | 22.95 | 567,529 | +0.63(+2.84%) |
Mar 10, 2015 | 22.57 | 22.79 | 22.06 | 22.32 | 571,037 | -0.42(-1.85%) |
Mar 09, 2015 | 22.65 | 22.91 | 22.61 | 22.74 | 535,150 | +0.15(+0.66%) |
Mar 06, 2015 | 22.51 | 23.22 | 22.42 | 22.59 | 1,291,113 | -0.03(-0.12%) |
Mar 05, 2015 | 22.78 | 22.84 | 22.51 | 22.61 | 3,317,301 | -0.21(-0.94%) |
Mar 04, 2015 | 22.65 | 23.07 | 22.84 | 22.83 | 637,792 | -0.01(-0.04%) |
Mar 03, 2015 | 23.01 | 23.16 | 22.70 | 22.84 | 559,382 | -0.78(-3.31%) |