Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.61 | 21.66 | 21.37 | 21.48 | 6,690,932 | -0.08(-0.38%) |
May 28, 2015 | 21.17 | 21.59 | 21.11 | 21.56 | 7,518,107 | +0.29(+1.37%) |
May 27, 2015 | 21.23 | 21.37 | 21.15 | 21.27 | 5,250,860 | +0.00(+0.00%) |
May 26, 2015 | 21.55 | 21.57 | 21.13 | 21.27 | 8,703,895 | -0.31(-1.43%) |
May 22, 2015 | 21.51 | 21.58 | 21.58 | 21.58 | 17,456,126 | +0.29(+1.37%) |
May 21, 2015 | 20.76 | 21.28 | 20.74 | 21.28 | 18,255,318 | +0.85(+4.15%) |
May 20, 2015 | 20.23 | 20.49 | 20.19 | 20.44 | 10,781,934 | +0.52(+2.60%) |
May 19, 2015 | 19.28 | 19.98 | 19.17 | 19.92 | 20,305,392 | -0.17(-0.85%) |
May 18, 2015 | 20.15 | 20.21 | 20.06 | 20.09 | 7,083,541 | -0.29(-1.43%) |
May 15, 2015 | 20.32 | 20.39 | 20.24 | 20.38 | 5,280,833 | +0.06(+0.30%) |
May 14, 2015 | 20.41 | 20.44 | 20.30 | 20.32 | 8,783,286 | +0.02(+0.08%) |
May 13, 2015 | 20.35 | 20.40 | 20.25 | 20.30 | 11,984,023 | +0.24(+1.18%) |
May 12, 2015 | 20.07 | 20.18 | 20.01 | 20.07 | 7,757,799 | +0.05(+0.25%) |
May 11, 2015 | 20.11 | 20.17 | 19.96 | 20.02 | 9,576,078 | +0.29(+1.48%) |
May 08, 2015 | 19.64 | 19.80 | 19.59 | 19.73 | 6,255,682 | +0.35(+1.79%) |
May 07, 2015 | 19.39 | 19.47 | 19.23 | 19.38 | 4,993,229 | -0.03(-0.14%) |
May 06, 2015 | 19.46 | 19.51 | 19.30 | 19.41 | 9,079,243 | +0.29(+1.50%) |
May 05, 2015 | 19.25 | 19.30 | 19.08 | 19.12 | 11,349,835 | -0.15(-0.80%) |
May 04, 2015 | 19.29 | 19.31 | 19.24 | 19.28 | 2,548,083 | +0.05(+0.29%) |
May 01, 2015 | 19.25 | 19.26 | 19.08 | 19.22 | 3,446,501 | -0.15(-0.77%) |
Apr 30, 2015 | 19.44 | 19.50 | 19.32 | 19.37 | 4,898,076 | -0.23(-1.18%) |
Apr 29, 2015 | 19.63 | 19.72 | 19.49 | 19.60 | 6,781,885 | +0.20(+1.05%) |
Apr 28, 2015 | 19.24 | 19.41 | 19.17 | 19.40 | 4,956,497 | +0.04(+0.23%) |
Apr 27, 2015 | 19.43 | 19.47 | 19.34 | 19.35 | 5,295,308 | -0.02(-0.09%) |
Apr 24, 2015 | 19.47 | 19.48 | 19.33 | 19.37 | 6,164,420 | +0.29(+1.50%) |
Apr 23, 2015 | 18.98 | 19.12 | 18.92 | 19.08 | 6,346,478 | +0.26(+1.40%) |
Apr 22, 2015 | 18.70 | 18.86 | 18.65 | 18.82 | 4,840,646 | +0.14(+0.74%) |
Apr 21, 2015 | 18.62 | 18.72 | 18.56 | 18.68 | 4,436,246 | -0.02(-0.12%) |
Apr 20, 2015 | 18.68 | 18.77 | 18.59 | 18.70 | 4,011,020 | +0.05(+0.29%) |
Apr 17, 2015 | 18.69 | 18.70 | 18.51 | 18.65 | 6,067,353 | -0.04(-0.21%) |
Apr 16, 2015 | 18.74 | 18.75 | 18.62 | 18.69 | 4,541,288 | +0.08(+0.41%) |
Apr 15, 2015 | 18.57 | 18.64 | 18.48 | 18.61 | 6,133,506 | -0.07(-0.35%) |
Apr 14, 2015 | 18.65 | 18.70 | 18.56 | 18.68 | 6,631,480 | +0.32(+1.77%) |
Apr 13, 2015 | 18.35 | 18.50 | 18.35 | 18.35 | 4,600,494 | -0.10(-0.54%) |
Apr 10, 2015 | 18.25 | 18.49 | 18.25 | 18.45 | 5,623,174 | +0.17(+0.93%) |
Apr 09, 2015 | 18.31 | 18.38 | 18.24 | 18.28 | 3,603,835 | +0.01(+0.06%) |
Apr 08, 2015 | 18.41 | 18.45 | 18.19 | 18.27 | 4,975,381 | +0.02(+0.09%) |
Apr 07, 2015 | 18.41 | 18.46 | 18.25 | 18.25 | 5,079,821 | +0.08(+0.42%) |
Apr 06, 2015 | 18.04 | 18.24 | 18.03 | 18.18 | 3,984,679 | +0.08(+0.43%) |
Apr 02, 2015 | 18.00 | 18.10 | 18.10 | 18.10 | 4,538,222 | +0.10(+0.55%) |
Apr 01, 2015 | 17.91 | 18.03 | 17.87 | 18.00 | 6,690,332 | +0.02(+0.09%) |
Mar 31, 2015 | 17.95 | 18.11 | 17.93 | 17.98 | 6,442,671 | -0.30(-1.63%) |
Mar 30, 2015 | 18.20 | 18.34 | 18.20 | 18.28 | 4,934,649 | -0.13(-0.72%) |
Mar 27, 2015 | 18.51 | 18.54 | 18.35 | 18.41 | 6,022,745 | +0.14(+0.78%) |
Mar 26, 2015 | 18.40 | 18.43 | 18.22 | 18.27 | 6,649,144 | -0.02(-0.12%) |
Mar 25, 2015 | 18.50 | 18.51 | 18.28 | 18.29 | 7,785,092 | -0.17(-0.92%) |
Mar 24, 2015 | 18.65 | 18.71 | 18.43 | 18.46 | 5,756,482 | -0.18(-0.97%) |
Mar 23, 2015 | 18.66 | 18.71 | 18.57 | 18.64 | 4,585,776 | -0.04(-0.24%) |
Mar 20, 2015 | 18.61 | 18.84 | 18.52 | 18.69 | 9,627,168 | +0.45(+2.44%) |
Mar 19, 2015 | 18.37 | 18.42 | 18.20 | 18.24 | 6,803,335 | -0.21(-1.13%) |
Mar 18, 2015 | 18.18 | 18.51 | 18.10 | 18.45 | 10,140,082 | +0.46(+2.54%) |
Mar 17, 2015 | 17.84 | 18.00 | 17.84 | 17.99 | 4,623,113 | -0.11(-0.61%) |
Mar 16, 2015 | 17.99 | 18.16 | 17.95 | 18.10 | 5,912,194 | +0.29(+1.64%) |
Mar 13, 2015 | 17.72 | 17.84 | 17.65 | 17.81 | 5,158,802 | -0.02(-0.09%) |
Mar 12, 2015 | 17.95 | 17.97 | 17.71 | 17.83 | 6,395,547 | +0.05(+0.31%) |
Mar 11, 2015 | 17.89 | 17.91 | 17.73 | 17.77 | 8,380,196 | -0.08(-0.46%) |
Mar 10, 2015 | 18.14 | 18.14 | 17.84 | 17.86 | 5,904,125 | -0.31(-1.73%) |
Mar 09, 2015 | 18.25 | 18.27 | 18.14 | 18.17 | 4,640,723 | +0.03(+0.15%) |
Mar 06, 2015 | 18.48 | 18.51 | 18.08 | 18.14 | 9,614,298 | -0.77(-4.07%) |
Mar 05, 2015 | 19.00 | 19.04 | 18.87 | 18.91 | 5,513,215 | -0.13(-0.66%) |
Mar 04, 2015 | 19.06 | 19.09 | 18.91 | 19.04 | 4,330,940 | -0.01(-0.06%) |
Mar 03, 2015 | 19.05 | 19.10 | 19.00 | 19.05 | 4,665,077 | +0.02(+0.12%) |