Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.49 | 20.80 | 20.36 | 20.64 | 1,602,336 | +0.15(+0.73%) |
May 28, 2015 | 19.66 | 20.79 | 19.65 | 20.49 | 2,473,505 | +0.80(+4.06%) |
May 27, 2015 | 19.97 | 19.99 | 19.30 | 19.69 | 2,526,694 | +0.29(+1.49%) |
May 26, 2015 | 19.66 | 19.75 | 19.33 | 19.40 | 1,181,358 | -0.28(-1.42%) |
May 22, 2015 | 19.69 | 19.68 | 19.68 | 19.68 | 759,000 | -0.01(-0.05%) |
May 21, 2015 | 19.87 | 20.00 | 19.35 | 19.69 | 1,457,885 | -0.36(-1.80%) |
May 20, 2015 | 20.31 | 20.45 | 20.01 | 20.05 | 1,142,166 | -0.15(-0.74%) |
May 19, 2015 | 20.50 | 20.56 | 20.13 | 20.20 | 1,101,469 | -0.07(-0.35%) |
May 18, 2015 | 19.75 | 20.49 | 19.66 | 20.27 | 1,833,880 | +0.56(+2.84%) |
May 15, 2015 | 19.94 | 20.00 | 19.61 | 19.71 | 831,230 | -0.23(-1.18%) |
May 14, 2015 | 19.35 | 19.98 | 19.22 | 19.95 | 1,919,072 | +0.75(+3.93%) |
May 13, 2015 | 19.60 | 19.66 | 19.15 | 19.19 | 946,937 | -0.33(-1.72%) |
May 12, 2015 | 19.35 | 19.57 | 19.02 | 19.52 | 1,253,733 | +0.19(+0.98%) |
May 11, 2015 | 19.48 | 19.80 | 19.33 | 19.34 | 1,271,988 | -0.13(-0.67%) |
May 08, 2015 | 18.85 | 19.59 | 18.85 | 19.46 | 2,018,085 | +0.45(+2.39%) |
May 07, 2015 | 18.03 | 19.16 | 18.00 | 19.01 | 2,318,308 | +1.01(+5.61%) |
May 06, 2015 | 18.06 | 18.18 | 17.58 | 18.00 | 3,411,707 | -0.01(-0.06%) |
May 05, 2015 | 19.09 | 19.13 | 18.01 | 18.01 | 3,282,899 | -1.10(-5.76%) |
May 04, 2015 | 18.71 | 19.26 | 18.58 | 19.11 | 1,794,725 | +0.43(+2.27%) |
May 01, 2015 | 18.82 | 19.10 | 18.54 | 18.68 | 2,118,294 | -0.12(-0.61%) |
Apr 30, 2015 | 19.73 | 19.80 | 18.70 | 18.80 | 3,492,752 | -0.99(-5.00%) |
Apr 29, 2015 | 20.02 | 20.17 | 19.71 | 19.79 | 1,472,856 | -0.32(-1.57%) |
Apr 28, 2015 | 19.95 | 20.23 | 19.71 | 20.11 | 2,490,064 | +0.11(+0.53%) |
Apr 27, 2015 | 20.20 | 20.64 | 19.91 | 20.00 | 3,581,043 | -0.15(-0.74%) |
Apr 24, 2015 | 19.40 | 20.16 | 19.25 | 20.15 | 3,263,163 | +0.81(+4.19%) |
Apr 23, 2015 | 19.70 | 19.84 | 19.28 | 19.34 | 2,046,507 | -0.45(-2.27%) |
Apr 22, 2015 | 20.87 | 20.93 | 19.52 | 19.79 | 4,959,616 | -0.43(-2.13%) |
Apr 21, 2015 | 20.03 | 20.38 | 19.75 | 20.22 | 3,406,237 | +0.27(+1.35%) |
Apr 20, 2015 | 19.78 | 19.99 | 19.61 | 19.95 | 1,879,722 | +0.45(+2.31%) |
Apr 17, 2015 | 20.23 | 20.26 | 19.37 | 19.50 | 2,601,616 | -0.88(-4.32%) |
Apr 16, 2015 | 20.11 | 20.48 | 20.05 | 20.38 | 1,666,321 | +0.35(+1.75%) |
Apr 15, 2015 | 20.39 | 20.41 | 19.86 | 20.03 | 1,725,839 | -0.34(-1.67%) |
Apr 14, 2015 | 20.12 | 20.57 | 20.02 | 20.37 | 2,700,577 | +0.57(+2.88%) |
Apr 13, 2015 | 19.96 | 20.23 | 19.77 | 19.80 | 1,300,192 | -0.13(-0.65%) |
Apr 10, 2015 | 20.40 | 20.47 | 19.55 | 19.93 | 1,395,966 | -0.14(-0.67%) |
Apr 09, 2015 | 19.91 | 20.59 | 19.15 | 20.07 | 2,906,100 | +0.64(+3.27%) |
Apr 08, 2015 | 19.16 | 19.51 | 19.01 | 19.43 | 931,427 | +0.23(+1.20%) |
Apr 07, 2015 | 18.98 | 19.58 | 18.91 | 19.20 | 882,813 | +0.22(+1.16%) |
Apr 06, 2015 | 18.75 | 19.19 | 18.65 | 18.98 | 892,042 | +0.08(+0.42%) |
Apr 02, 2015 | 18.78 | 18.90 | 18.90 | 18.90 | 1,871,800 | -0.43(-2.22%) |
Apr 01, 2015 | 19.57 | 19.85 | 19.12 | 19.33 | 1,169,041 | -0.34(-1.73%) |
Mar 31, 2015 | 19.93 | 20.23 | 19.48 | 19.67 | 2,112,035 | +0.26(+1.34%) |
Mar 30, 2015 | 19.59 | 19.72 | 19.16 | 19.41 | 1,474,514 | -0.18(-0.92%) |
Mar 27, 2015 | 19.37 | 19.70 | 19.11 | 19.59 | 2,516,627 | +0.87(+4.65%) |
Mar 26, 2015 | 17.65 | 18.93 | 17.56 | 18.72 | 2,289,855 | +0.92(+5.17%) |
Mar 25, 2015 | 18.48 | 18.49 | 17.77 | 17.80 | 1,100,730 | -0.69(-3.73%) |
Mar 24, 2015 | 18.91 | 18.95 | 18.40 | 18.49 | 1,279,334 | -0.46(-2.43%) |
Mar 23, 2015 | 19.07 | 19.08 | 18.87 | 18.95 | 914,980 | -0.17(-0.89%) |
Mar 20, 2015 | 19.18 | 19.18 | 18.62 | 19.12 | 1,872,789 | +0.03(+0.16%) |
Mar 19, 2015 | 19.16 | 19.48 | 18.94 | 19.09 | 1,770,735 | -0.12(-0.62%) |
Mar 18, 2015 | 19.09 | 19.45 | 18.96 | 19.21 | 1,102,755 | +0.04(+0.21%) |
Mar 17, 2015 | 18.86 | 19.30 | 18.80 | 19.17 | 1,254,463 | +0.20(+1.05%) |
Mar 16, 2015 | 18.57 | 19.01 | 18.52 | 18.97 | 1,278,325 | +0.48(+2.60%) |
Mar 13, 2015 | 18.04 | 18.75 | 18.04 | 18.49 | 1,212,299 | -0.19(-1.02%) |
Mar 12, 2015 | 18.36 | 18.70 | 18.32 | 18.68 | 1,055,789 | +0.35(+1.91%) |
Mar 11, 2015 | 17.93 | 18.49 | 17.85 | 18.33 | 1,457,395 | +0.39(+2.17%) |
Mar 10, 2015 | 18.13 | 18.13 | 17.83 | 17.94 | 1,537,680 | -0.22(-1.24%) |
Mar 09, 2015 | 17.36 | 18.20 | 17.32 | 18.16 | 2,131,930 | +0.86(+4.94%) |
Mar 06, 2015 | 17.20 | 17.48 | 17.12 | 17.31 | 1,269,024 | -0.01(-0.06%) |
Mar 05, 2015 | 17.00 | 17.49 | 16.97 | 17.32 | 899,661 | +0.25(+1.46%) |
Mar 04, 2015 | 17.14 | 17.22 | 16.94 | 17.07 | 870,430 | -0.03(-0.18%) |
Mar 03, 2015 | 17.41 | 17.44 | 17.01 | 17.10 | 1,233,462 | -0.33(-1.89%) |