Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.06 | 19.16 | 18.89 | 18.94 | 8,850,051 | -0.13(-0.69%) |
May 28, 2015 | 18.73 | 19.09 | 18.70 | 19.07 | 7,762,646 | +0.26(+1.41%) |
May 27, 2015 | 18.79 | 18.86 | 18.65 | 18.81 | 5,235,566 | +0.04(+0.20%) |
May 26, 2015 | 19.19 | 19.23 | 18.69 | 18.77 | 11,996,036 | -0.60(-3.12%) |
May 22, 2015 | 19.05 | 19.38 | 19.38 | 19.38 | 12,158,280 | +0.29(+1.53%) |
May 21, 2015 | 19.04 | 19.14 | 18.96 | 19.08 | 8,499,738 | +0.12(+0.65%) |
May 20, 2015 | 18.55 | 19.05 | 18.53 | 18.96 | 10,305,361 | +0.34(+1.83%) |
May 19, 2015 | 18.56 | 18.69 | 18.52 | 18.62 | 8,374,945 | +0.03(+0.15%) |
May 18, 2015 | 18.34 | 18.64 | 18.25 | 18.59 | 7,241,165 | +0.20(+1.08%) |
May 15, 2015 | 18.31 | 18.48 | 18.25 | 18.39 | 6,188,643 | +0.14(+0.78%) |
May 14, 2015 | 18.38 | 18.39 | 18.17 | 18.25 | 7,723,218 | -0.04(-0.21%) |
May 13, 2015 | 18.16 | 18.43 | 18.14 | 18.29 | 11,951,026 | +0.23(+1.26%) |
May 12, 2015 | 18.33 | 18.37 | 17.98 | 18.06 | 17,842,906 | -0.22(-1.19%) |
May 11, 2015 | 18.84 | 18.87 | 18.25 | 18.28 | 10,270,004 | -0.55(-2.91%) |
May 08, 2015 | 18.86 | 19.14 | 18.70 | 18.83 | 11,182,812 | +0.17(+0.91%) |
May 07, 2015 | 18.49 | 18.80 | 18.42 | 18.66 | 13,850,754 | +0.16(+0.87%) |
May 06, 2015 | 19.27 | 19.35 | 18.28 | 18.50 | 27,827,044 | -0.53(-2.78%) |
May 05, 2015 | 20.04 | 20.22 | 18.78 | 19.03 | 21,900,004 | -1.07(-5.31%) |
May 04, 2015 | 19.75 | 20.42 | 19.63 | 20.09 | 24,513,690 | -0.12(-0.61%) |
May 01, 2015 | 20.12 | 20.36 | 19.99 | 20.22 | 10,518,489 | +0.24(+1.18%) |
Apr 30, 2015 | 20.04 | 20.32 | 19.85 | 19.98 | 11,191,999 | +0.04(+0.19%) |
Apr 29, 2015 | 20.29 | 20.53 | 19.72 | 19.94 | 20,990,264 | -1.18(-5.59%) |
Apr 28, 2015 | 20.70 | 21.19 | 20.49 | 21.12 | 11,646,234 | +0.42(+2.01%) |
Apr 27, 2015 | 20.96 | 21.06 | 20.58 | 20.71 | 5,782,280 | -0.08(-0.36%) |
Apr 24, 2015 | 21.11 | 21.17 | 20.76 | 20.78 | 7,335,416 | -0.08(-0.36%) |
Apr 23, 2015 | 20.51 | 21.00 | 20.26 | 20.86 | 9,914,538 | +0.05(+0.23%) |
Apr 22, 2015 | 20.50 | 20.99 | 20.43 | 20.81 | 7,694,179 | +0.30(+1.47%) |
Apr 21, 2015 | 20.76 | 20.78 | 20.24 | 20.51 | 6,030,551 | -0.11(-0.55%) |
Apr 20, 2015 | 20.79 | 20.93 | 20.49 | 20.62 | 10,552,885 | +0.38(+1.87%) |
Apr 17, 2015 | 20.50 | 20.74 | 20.11 | 20.24 | 7,072,648 | -0.49(-2.37%) |
Apr 16, 2015 | 20.93 | 21.17 | 20.63 | 20.74 | 8,899,375 | -0.18(-0.86%) |
Apr 15, 2015 | 20.55 | 21.09 | 20.45 | 20.91 | 6,365,994 | +0.36(+1.75%) |
Apr 14, 2015 | 20.26 | 20.73 | 20.05 | 20.56 | 10,607,527 | -0.23(-1.09%) |
Apr 13, 2015 | 21.07 | 21.12 | 20.68 | 20.78 | 8,501,813 | -0.52(-2.44%) |
Apr 10, 2015 | 21.39 | 21.39 | 21.03 | 21.30 | 8,636,498 | -0.06(-0.27%) |
Apr 09, 2015 | 20.91 | 21.40 | 20.59 | 21.36 | 18,537,266 | +0.96(+4.72%) |
Apr 08, 2015 | 20.29 | 20.81 | 20.17 | 20.40 | 15,965,234 | +0.45(+2.27%) |
Apr 07, 2015 | 20.20 | 20.35 | 19.58 | 19.94 | 10,632,147 | -0.22(-1.08%) |
Apr 06, 2015 | 19.97 | 20.39 | 19.91 | 20.16 | 8,472,979 | +0.00(+0.00%) |
Apr 02, 2015 | 19.71 | 20.16 | 20.16 | 20.16 | 10,137,246 | +0.43(+2.20%) |
Apr 01, 2015 | 19.82 | 19.99 | 19.45 | 19.72 | 10,006,951 | -0.14(-0.71%) |
Mar 31, 2015 | 19.99 | 20.37 | 19.79 | 19.87 | 13,035,591 | -0.23(-1.13%) |
Mar 30, 2015 | 20.23 | 20.47 | 20.02 | 20.09 | 13,310,782 | -0.03(-0.14%) |
Mar 27, 2015 | 20.32 | 20.48 | 19.99 | 20.12 | 10,833,277 | -0.08(-0.42%) |
Mar 26, 2015 | 20.31 | 20.50 | 19.99 | 20.21 | 14,603,068 | -0.28(-1.38%) |
Mar 25, 2015 | 20.89 | 20.89 | 20.46 | 20.49 | 13,763,642 | -0.37(-1.77%) |
Mar 24, 2015 | 21.14 | 21.28 | 20.83 | 20.86 | 9,877,398 | -0.31(-1.47%) |
Mar 23, 2015 | 21.25 | 21.67 | 21.17 | 21.17 | 9,047,536 | -0.20(-0.93%) |
Mar 20, 2015 | 21.90 | 21.96 | 21.14 | 21.37 | 21,357,452 | -0.22(-1.01%) |
Mar 19, 2015 | 21.34 | 21.65 | 21.17 | 21.59 | 20,935,260 | +0.31(+1.47%) |
Mar 18, 2015 | 20.36 | 21.31 | 20.22 | 21.27 | 35,781,668 | +0.74(+3.59%) |
Mar 17, 2015 | 19.74 | 20.64 | 19.65 | 20.54 | 66,180,320 | +1.96(+10.58%) |
Mar 16, 2015 | 18.34 | 18.61 | 18.04 | 18.57 | 14,076,352 | +0.24(+1.29%) |
Mar 13, 2015 | 18.51 | 18.60 | 18.23 | 18.34 | 11,031,048 | -0.29(-1.57%) |
Mar 12, 2015 | 18.68 | 18.79 | 18.44 | 18.63 | 9,551,057 | +0.12(+0.66%) |
Mar 11, 2015 | 18.98 | 19.04 | 18.32 | 18.51 | 22,679,832 | -0.42(-2.20%) |
Mar 10, 2015 | 19.14 | 19.51 | 18.88 | 18.92 | 20,892,514 | -0.83(-4.21%) |
Mar 09, 2015 | 20.44 | 20.56 | 19.52 | 19.75 | 20,900,410 | -0.67(-3.28%) |
Mar 06, 2015 | 20.67 | 20.87 | 20.31 | 20.42 | 16,889,418 | -0.29(-1.41%) |
Mar 05, 2015 | 20.61 | 20.78 | 20.54 | 20.72 | 7,043,706 | -0.14(-0.68%) |
Mar 04, 2015 | 20.62 | 20.91 | 20.80 | 20.86 | 9,368,470 | +0.06(+0.27%) |
Mar 03, 2015 | 20.87 | 21.02 | 20.75 | 20.80 | 9,425,799 | +0.14(+0.69%) |