Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.94 | 19.94 | 19.69 | 19.79 | 2,341,140 | -0.13(-0.65%) |
May 28, 2015 | 20.05 | 20.18 | 19.87 | 19.92 | 4,252,782 | -0.19(-0.94%) |
May 27, 2015 | 19.97 | 20.16 | 19.89 | 20.11 | 6,930,201 | +0.22(+1.13%) |
May 26, 2015 | 19.83 | 19.94 | 19.75 | 19.89 | 6,696,672 | -0.01(-0.08%) |
May 22, 2015 | 19.75 | 19.90 | 19.90 | 19.90 | 8,147,700 | +0.08(+0.40%) |
May 21, 2015 | 19.53 | 19.85 | 19.45 | 19.82 | 5,569,859 | +0.26(+1.33%) |
May 20, 2015 | 19.46 | 19.74 | 19.39 | 19.56 | 4,943,246 | +0.16(+0.82%) |
May 19, 2015 | 19.46 | 19.60 | 19.33 | 19.40 | 3,157,600 | -0.08(-0.41%) |
May 18, 2015 | 19.24 | 19.49 | 19.10 | 19.48 | 4,116,163 | +0.28(+1.46%) |
May 15, 2015 | 19.24 | 19.31 | 19.14 | 19.20 | 3,508,652 | -0.06(-0.31%) |
May 14, 2015 | 19.11 | 19.32 | 19.05 | 19.26 | 3,614,972 | +0.27(+1.42%) |
May 13, 2015 | 19.08 | 19.22 | 18.95 | 18.99 | 3,737,842 | -0.01(-0.05%) |
May 12, 2015 | 19.09 | 19.13 | 18.85 | 19.00 | 3,458,589 | -0.14(-0.73%) |
May 11, 2015 | 19.19 | 19.24 | 19.07 | 19.14 | 3,430,492 | -0.04(-0.21%) |
May 08, 2015 | 19.16 | 19.33 | 19.10 | 19.18 | 4,974,024 | +0.20(+1.05%) |
May 07, 2015 | 18.65 | 19.02 | 18.42 | 18.98 | 4,431,928 | +0.34(+1.82%) |
May 06, 2015 | 18.68 | 18.71 | 18.47 | 18.64 | 3,899,614 | +0.05(+0.30%) |
May 05, 2015 | 18.78 | 18.84 | 18.55 | 18.59 | 4,733,604 | -0.29(-1.51%) |
May 04, 2015 | 18.97 | 19.19 | 18.81 | 18.87 | 4,883,143 | -0.09(-0.47%) |
May 01, 2015 | 18.73 | 19.09 | 18.70 | 18.96 | 5,079,603 | +0.31(+1.66%) |
Apr 30, 2015 | 18.84 | 19.00 | 18.59 | 18.65 | 5,531,306 | -0.28(-1.48%) |
Apr 29, 2015 | 19.33 | 19.53 | 18.89 | 18.93 | 9,513,267 | -0.49(-2.52%) |
Apr 28, 2015 | 19.44 | 19.82 | 19.15 | 19.42 | 11,954,522 | +0.66(+3.52%) |
Apr 27, 2015 | 19.03 | 19.24 | 18.73 | 18.76 | 5,528,533 | -0.23(-1.21%) |
Apr 24, 2015 | 19.31 | 19.33 | 18.93 | 18.99 | 4,016,240 | -0.23(-1.20%) |
Apr 23, 2015 | 19.27 | 19.34 | 19.14 | 19.22 | 4,587,888 | -0.08(-0.41%) |
Apr 22, 2015 | 18.91 | 19.32 | 18.73 | 19.30 | 4,581,273 | +0.47(+2.50%) |
Apr 21, 2015 | 18.73 | 18.85 | 18.61 | 18.83 | 3,434,821 | +0.19(+1.02%) |
Apr 20, 2015 | 17.77 | 18.71 | 17.77 | 18.64 | 3,648,693 | +0.21(+1.14%) |
Apr 17, 2015 | 18.50 | 18.55 | 18.32 | 18.43 | 4,145,383 | -0.17(-0.91%) |
Apr 16, 2015 | 18.71 | 18.79 | 18.58 | 18.60 | 3,169,246 | -0.13(-0.69%) |
Apr 15, 2015 | 18.70 | 18.86 | 18.57 | 18.73 | 4,048,573 | +0.08(+0.43%) |
Apr 14, 2015 | 19.02 | 19.10 | 18.63 | 18.65 | 4,207,740 | -0.42(-2.20%) |
Apr 13, 2015 | 19.09 | 19.34 | 19.04 | 19.07 | 5,153,665 | +0.02(+0.08%) |
Apr 10, 2015 | 19.08 | 19.50 | 18.97 | 19.05 | 11,189,088 | +0.04(+0.18%) |
Apr 09, 2015 | 19.00 | 19.17 | 18.82 | 19.02 | 6,509,675 | -0.05(-0.26%) |
Apr 08, 2015 | 18.72 | 19.41 | 18.69 | 19.07 | 7,943,448 | +0.42(+2.25%) |
Apr 07, 2015 | 18.46 | 18.78 | 18.31 | 18.65 | 5,762,417 | +0.19(+1.03%) |
Apr 06, 2015 | 18.41 | 18.58 | 18.29 | 18.46 | 5,236,139 | -0.04(-0.22%) |
Apr 02, 2015 | 18.40 | 18.50 | 18.50 | 18.50 | 1,957,300 | +0.11(+0.60%) |
Apr 01, 2015 | 18.44 | 18.48 | 18.20 | 18.39 | 3,222,521 | -0.05(-0.27%) |
Mar 31, 2015 | 18.32 | 18.50 | 18.09 | 18.44 | 3,260,186 | +0.00(+0.00%) |
Mar 30, 2015 | 17.99 | 18.56 | 17.88 | 18.44 | 2,809,642 | +0.36(+1.99%) |
Mar 27, 2015 | 17.99 | 18.11 | 17.83 | 18.08 | 1,988,542 | +0.08(+0.44%) |
Mar 26, 2015 | 17.88 | 18.11 | 17.70 | 18.00 | 3,242,355 | +0.01(+0.06%) |
Mar 25, 2015 | 18.53 | 18.53 | 17.99 | 17.99 | 2,703,863 | -0.50(-2.70%) |
Mar 24, 2015 | 18.53 | 18.64 | 18.36 | 18.49 | 2,674,051 | -0.04(-0.19%) |
Mar 23, 2015 | 18.66 | 18.68 | 18.51 | 18.52 | 1,772,407 | -0.14(-0.72%) |
Mar 20, 2015 | 17.94 | 18.86 | 17.94 | 18.66 | 4,181,592 | +0.06(+0.32%) |
Mar 19, 2015 | 18.62 | 18.74 | 18.56 | 18.60 | 1,889,220 | -0.03(-0.16%) |
Mar 18, 2015 | 18.30 | 18.82 | 18.28 | 18.63 | 2,194,476 | +0.24(+1.31%) |
Mar 17, 2015 | 18.45 | 18.57 | 18.29 | 18.39 | 2,748,903 | -0.13(-0.70%) |
Mar 16, 2015 | 18.19 | 18.58 | 18.04 | 18.52 | 3,906,104 | +0.41(+2.24%) |
Mar 13, 2015 | 17.97 | 18.19 | 17.78 | 18.11 | 4,622,982 | +0.16(+0.92%) |
Mar 12, 2015 | 17.81 | 17.95 | 17.65 | 17.95 | 963,314 | +0.12(+0.67%) |
Mar 11, 2015 | 17.85 | 17.92 | 17.65 | 17.83 | 2,228,539 | -0.01(-0.06%) |
Mar 10, 2015 | 18.06 | 18.12 | 17.80 | 17.84 | 1,663,643 | -0.36(-2.00%) |
Mar 09, 2015 | 18.08 | 18.23 | 17.92 | 18.20 | 1,792,700 | +0.11(+0.64%) |
Mar 06, 2015 | 18.13 | 18.20 | 17.92 | 18.09 | 3,005,002 | -0.12(-0.66%) |
Mar 05, 2015 | 18.48 | 18.48 | 18.10 | 18.21 | 3,766,862 | -0.22(-1.19%) |
Mar 04, 2015 | 18.40 | 18.55 | 18.45 | 18.43 | 2,419,889 | -0.02(-0.11%) |
Mar 03, 2015 | 18.52 | 18.59 | 18.35 | 18.45 | 1,275,779 | -0.14(-0.75%) |