Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.15 | 21.18 | 20.78 | 20.89 | 1,214,670 | -0.31(-1.45%) |
May 28, 2015 | 21.00 | 21.25 | 20.78 | 21.20 | 775,670 | +0.15(+0.73%) |
May 27, 2015 | 20.88 | 21.11 | 20.71 | 21.05 | 2,533,990 | +0.21(+0.99%) |
May 26, 2015 | 20.95 | 21.00 | 20.59 | 20.84 | 1,567,610 | -0.12(-0.60%) |
May 22, 2015 | 21.10 | 20.96 | 20.96 | 20.96 | 1,081,000 | -0.28(-1.34%) |
May 21, 2015 | 20.93 | 21.50 | 20.83 | 21.25 | 2,106,270 | +0.22(+1.04%) |
May 20, 2015 | 21.48 | 21.50 | 20.97 | 21.03 | 2,402,690 | -0.39(-1.83%) |
May 19, 2015 | 21.30 | 21.67 | 21.17 | 21.42 | 3,475,480 | +0.11(+0.50%) |
May 18, 2015 | 21.18 | 21.36 | 20.96 | 21.31 | 1,351,410 | +0.15(+0.69%) |
May 15, 2015 | 20.88 | 21.28 | 20.70 | 21.17 | 3,214,540 | +0.20(+0.96%) |
May 14, 2015 | 20.66 | 20.99 | 20.38 | 20.96 | 943,520 | +0.45(+2.18%) |
May 13, 2015 | 20.75 | 20.75 | 20.39 | 20.52 | 1,212,710 | -0.08(-0.38%) |
May 12, 2015 | 20.19 | 20.63 | 20.13 | 20.60 | 2,273,580 | +0.26(+1.29%) |
May 11, 2015 | 20.19 | 20.54 | 20.04 | 20.33 | 1,086,080 | +0.09(+0.43%) |
May 08, 2015 | 20.08 | 20.39 | 19.87 | 20.25 | 1,278,890 | +0.39(+1.98%) |
May 07, 2015 | 19.66 | 20.15 | 19.66 | 19.85 | 1,562,580 | +0.09(+0.43%) |
May 06, 2015 | 20.00 | 20.07 | 19.62 | 19.77 | 1,444,100 | -0.16(-0.80%) |
May 05, 2015 | 20.12 | 20.34 | 19.85 | 19.93 | 1,879,720 | -0.32(-1.57%) |
May 04, 2015 | 20.48 | 20.49 | 20.16 | 20.24 | 1,869,450 | -0.20(-0.99%) |
May 01, 2015 | 20.71 | 20.71 | 20.07 | 20.45 | 1,834,040 | +0.00(+0.02%) |
Apr 30, 2015 | 21.00 | 21.36 | 19.32 | 20.44 | 3,140,100 | +0.44(+2.22%) |
Apr 29, 2015 | 19.87 | 20.37 | 19.87 | 20.00 | 2,333,300 | -0.02(-0.09%) |
Apr 28, 2015 | 19.91 | 20.26 | 19.85 | 20.02 | 1,442,310 | +0.01(+0.04%) |
Apr 27, 2015 | 20.06 | 20.26 | 19.95 | 20.01 | 1,599,490 | +0.06(+0.31%) |
Apr 24, 2015 | 20.20 | 20.30 | 19.87 | 19.95 | 1,710,330 | -0.12(-0.61%) |
Apr 23, 2015 | 19.79 | 20.24 | 19.63 | 20.07 | 734,290 | +0.19(+0.94%) |
Apr 22, 2015 | 20.00 | 20.00 | 19.73 | 19.89 | 598,220 | -0.06(-0.29%) |
Apr 21, 2015 | 19.76 | 19.98 | 19.75 | 19.94 | 793,270 | +0.24(+1.24%) |
Apr 20, 2015 | 19.49 | 19.78 | 19.45 | 19.70 | 1,661,810 | +0.36(+1.88%) |
Apr 17, 2015 | 19.41 | 19.60 | 19.23 | 19.34 | 884,990 | -0.28(-1.45%) |
Apr 16, 2015 | 19.53 | 19.80 | 19.39 | 19.62 | 792,050 | +0.07(+0.38%) |
Apr 15, 2015 | 19.80 | 19.96 | 19.54 | 19.55 | 1,202,320 | -0.22(-1.11%) |
Apr 14, 2015 | 19.96 | 19.96 | 19.59 | 19.76 | 813,570 | -0.20(-0.98%) |
Apr 13, 2015 | 20.75 | 20.79 | 19.89 | 19.96 | 2,641,660 | -0.78(-3.75%) |
Apr 10, 2015 | 20.03 | 20.75 | 20.03 | 20.74 | 2,574,020 | +0.70(+3.51%) |
Apr 09, 2015 | 19.70 | 20.09 | 19.49 | 20.03 | 1,941,500 | +0.35(+1.80%) |
Apr 08, 2015 | 19.75 | 19.87 | 19.34 | 19.68 | 2,742,740 | -0.03(-0.15%) |
Apr 07, 2015 | 19.96 | 20.25 | 19.67 | 19.71 | 1,934,160 | -0.30(-1.49%) |
Apr 06, 2015 | 19.86 | 20.09 | 19.70 | 20.01 | 1,978,250 | +0.18(+0.89%) |
Apr 02, 2015 | 19.77 | 19.83 | 19.83 | 19.83 | 1,070,000 | +0.06(+0.32%) |
Apr 01, 2015 | 19.78 | 19.81 | 19.53 | 19.77 | 1,620,350 | -0.02(-0.09%) |
Mar 31, 2015 | 19.70 | 19.91 | 19.60 | 19.78 | 2,087,180 | +0.02(+0.09%) |
Mar 30, 2015 | 19.33 | 19.87 | 19.33 | 19.76 | 1,812,470 | +0.56(+2.91%) |
Mar 27, 2015 | 18.87 | 19.39 | 18.77 | 19.21 | 1,365,610 | +0.29(+1.54%) |
Mar 26, 2015 | 18.76 | 19.02 | 18.61 | 18.91 | 1,257,800 | +0.11(+0.57%) |
Mar 25, 2015 | 19.58 | 19.59 | 18.78 | 18.81 | 2,097,270 | -0.73(-3.74%) |
Mar 24, 2015 | 20.10 | 20.10 | 19.44 | 19.54 | 1,306,590 | -0.53(-2.62%) |
Mar 23, 2015 | 19.71 | 20.12 | 19.46 | 20.06 | 4,529,810 | +0.38(+1.95%) |
Mar 20, 2015 | 20.10 | 20.19 | 19.53 | 19.68 | 1,617,570 | -0.09(-0.45%) |
Mar 19, 2015 | 19.57 | 19.86 | 19.45 | 19.77 | 1,834,050 | +0.18(+0.92%) |
Mar 18, 2015 | 19.43 | 19.83 | 19.36 | 19.59 | 2,231,460 | +0.09(+0.47%) |
Mar 17, 2015 | 19.44 | 19.66 | 19.35 | 19.49 | 928,030 | -0.06(-0.29%) |
Mar 16, 2015 | 19.29 | 19.59 | 19.19 | 19.55 | 1,175,580 | +0.36(+1.87%) |
Mar 13, 2015 | 19.25 | 19.30 | 18.96 | 19.19 | 1,636,960 | -0.07(-0.39%) |
Mar 12, 2015 | 19.17 | 19.32 | 19.09 | 19.27 | 1,205,380 | +0.16(+0.85%) |
Mar 11, 2015 | 19.08 | 19.29 | 18.80 | 19.10 | 1,787,620 | +0.01(+0.06%) |
Mar 10, 2015 | 19.08 | 19.31 | 18.83 | 19.09 | 1,537,850 | -0.16(-0.81%) |
Mar 09, 2015 | 19.20 | 19.34 | 18.99 | 19.25 | 2,171,920 | +0.03(+0.17%) |
Mar 06, 2015 | 19.31 | 19.43 | 19.06 | 19.21 | 1,663,790 | -0.16(-0.80%) |
Mar 05, 2015 | 19.43 | 19.59 | 19.23 | 19.37 | 1,887,970 | -0.09(-0.47%) |
Mar 04, 2015 | 19.71 | 19.81 | 19.43 | 19.46 | 1,643,340 | -0.35(-1.78%) |
Mar 03, 2015 | 19.89 | 19.89 | 19.62 | 19.81 | 3,726,660 | -0.07(-0.37%) |