Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.27 | 18.57 | 18.04 | 18.40 | 12,571,165 | +0.19(+1.02%) |
May 28, 2015 | 18.51 | 18.53 | 17.89 | 18.21 | 3,855,785 | -0.46(-2.46%) |
May 27, 2015 | 18.41 | 18.79 | 18.19 | 18.67 | 3,634,171 | +0.17(+0.90%) |
May 26, 2015 | 19.13 | 19.27 | 18.46 | 18.51 | 3,661,340 | -0.88(-4.54%) |
May 22, 2015 | 19.02 | 19.39 | 19.39 | 19.39 | 2,905,172 | +0.17(+0.86%) |
May 21, 2015 | 19.00 | 19.26 | 18.83 | 19.22 | 2,142,334 | +0.40(+2.13%) |
May 20, 2015 | 19.23 | 19.24 | 18.59 | 18.82 | 3,060,239 | -0.39(-2.03%) |
May 19, 2015 | 19.48 | 19.63 | 18.92 | 19.21 | 3,013,704 | -0.52(-2.62%) |
May 18, 2015 | 19.52 | 19.75 | 19.24 | 19.73 | 2,321,341 | +0.16(+0.80%) |
May 15, 2015 | 19.31 | 19.80 | 19.04 | 19.57 | 2,711,914 | +0.10(+0.50%) |
May 14, 2015 | 19.78 | 19.78 | 19.35 | 19.48 | 3,075,752 | -0.25(-1.29%) |
May 13, 2015 | 20.43 | 20.49 | 19.49 | 19.73 | 3,637,796 | -0.49(-2.41%) |
May 12, 2015 | 20.10 | 20.49 | 19.94 | 20.22 | 2,532,534 | +0.24(+1.22%) |
May 11, 2015 | 21.14 | 21.14 | 19.91 | 19.97 | 3,822,319 | -1.10(-5.23%) |
May 08, 2015 | 20.84 | 21.13 | 20.40 | 21.08 | 3,323,968 | +0.42(+2.03%) |
May 07, 2015 | 21.54 | 21.54 | 20.59 | 20.66 | 3,760,900 | -0.88(-4.08%) |
May 06, 2015 | 21.83 | 22.09 | 21.45 | 21.53 | 2,889,858 | +0.00(+0.00%) |
May 05, 2015 | 22.71 | 22.90 | 21.51 | 21.53 | 3,306,498 | -0.88(-3.92%) |
May 04, 2015 | 21.98 | 22.48 | 21.76 | 22.41 | 3,993,149 | +0.46(+2.09%) |
May 01, 2015 | 22.01 | 22.18 | 21.53 | 21.95 | 3,653,204 | -0.01(-0.04%) |
Apr 30, 2015 | 22.95 | 23.33 | 21.31 | 21.96 | 6,900,684 | -0.93(-4.05%) |
Apr 29, 2015 | 22.19 | 22.96 | 22.10 | 22.89 | 3,642,473 | +0.66(+2.99%) |
Apr 28, 2015 | 21.94 | 22.42 | 21.83 | 22.23 | 3,171,280 | +0.32(+1.47%) |
Apr 27, 2015 | 21.77 | 22.00 | 21.70 | 21.91 | 2,663,276 | +0.26(+1.22%) |
Apr 24, 2015 | 21.58 | 21.79 | 21.23 | 21.64 | 3,269,857 | -0.11(-0.49%) |
Apr 23, 2015 | 21.73 | 22.02 | 21.69 | 21.75 | 2,217,412 | +0.11(+0.50%) |
Apr 22, 2015 | 21.72 | 22.03 | 21.55 | 21.64 | 2,654,315 | -0.01(-0.04%) |
Apr 21, 2015 | 22.19 | 22.30 | 21.51 | 21.65 | 3,269,439 | -0.51(-2.29%) |
Apr 20, 2015 | 22.28 | 22.64 | 22.10 | 22.16 | 2,313,692 | -0.01(-0.04%) |
Apr 17, 2015 | 22.47 | 22.65 | 22.07 | 22.17 | 2,785,273 | -0.48(-2.11%) |
Apr 16, 2015 | 23.32 | 23.32 | 22.65 | 22.65 | 3,524,296 | -0.55(-2.36%) |
Apr 15, 2015 | 22.47 | 23.47 | 22.24 | 23.19 | 2,748,429 | +0.89(+3.98%) |
Apr 14, 2015 | 22.03 | 22.35 | 21.88 | 22.31 | 2,265,345 | +0.44(+2.01%) |
Apr 13, 2015 | 22.05 | 22.14 | 21.62 | 21.87 | 2,581,943 | -0.01(-0.04%) |
Apr 10, 2015 | 21.96 | 21.98 | 21.72 | 21.88 | 1,716,129 | +0.03(+0.13%) |
Apr 09, 2015 | 21.79 | 22.06 | 21.65 | 21.85 | 2,883,064 | +0.19(+0.86%) |
Apr 08, 2015 | 22.45 | 22.50 | 21.45 | 21.66 | 4,463,973 | -0.71(-3.18%) |
Apr 07, 2015 | 21.70 | 22.51 | 21.53 | 22.37 | 2,590,291 | +0.62(+2.87%) |
Apr 06, 2015 | 21.39 | 21.84 | 21.19 | 21.75 | 2,475,309 | +0.57(+2.67%) |
Apr 02, 2015 | 20.25 | 21.18 | 21.18 | 21.18 | 3,363,056 | +0.80(+3.93%) |
Apr 01, 2015 | 20.54 | 20.83 | 20.19 | 20.38 | 4,169,985 | +0.03(+0.14%) |
Mar 31, 2015 | 20.49 | 20.85 | 20.30 | 20.35 | 2,943,049 | -0.39(-1.88%) |
Mar 30, 2015 | 20.88 | 21.22 | 20.30 | 20.74 | 3,285,173 | +0.18(+0.85%) |
Mar 27, 2015 | 20.99 | 21.02 | 20.50 | 20.57 | 2,243,251 | -0.60(-2.81%) |
Mar 26, 2015 | 21.11 | 21.36 | 20.74 | 21.16 | 3,025,896 | +0.62(+3.04%) |
Mar 25, 2015 | 20.35 | 20.78 | 20.08 | 20.54 | 3,231,828 | +0.39(+1.94%) |
Mar 24, 2015 | 19.86 | 20.24 | 19.67 | 20.15 | 2,847,870 | +0.31(+1.57%) |
Mar 23, 2015 | 20.30 | 20.55 | 19.84 | 19.84 | 1,725,379 | -0.45(-2.21%) |
Mar 20, 2015 | 20.27 | 20.63 | 20.14 | 20.29 | 3,148,061 | +0.37(+1.86%) |
Mar 19, 2015 | 20.26 | 20.37 | 19.80 | 19.91 | 2,395,490 | -0.69(-3.36%) |
Mar 18, 2015 | 19.83 | 20.78 | 19.53 | 20.61 | 2,516,318 | +0.57(+2.83%) |
Mar 17, 2015 | 19.90 | 20.19 | 19.75 | 20.04 | 2,071,905 | +0.00(+0.00%) |
Mar 16, 2015 | 19.75 | 20.05 | 19.46 | 20.04 | 3,076,021 | +0.12(+0.59%) |
Mar 13, 2015 | 20.04 | 20.14 | 19.40 | 19.92 | 2,782,254 | -0.34(-1.69%) |
Mar 12, 2015 | 20.66 | 20.93 | 20.20 | 20.27 | 2,852,323 | -0.28(-1.38%) |
Mar 11, 2015 | 20.26 | 20.61 | 19.93 | 20.55 | 2,517,405 | +0.38(+1.89%) |
Mar 10, 2015 | 20.08 | 20.65 | 20.01 | 20.17 | 3,659,846 | -0.24(-1.20%) |
Mar 09, 2015 | 20.63 | 20.90 | 20.40 | 20.41 | 3,087,385 | -0.24(-1.18%) |
Mar 06, 2015 | 20.95 | 21.20 | 20.59 | 20.66 | 1,799,342 | -0.51(-2.40%) |
Mar 05, 2015 | 21.06 | 21.27 | 20.85 | 21.16 | 1,069,823 | +0.06(+0.28%) |
Mar 04, 2015 | 20.98 | 21.15 | 20.51 | 21.11 | 2,121,076 | +0.19(+0.89%) |
Mar 03, 2015 | 21.17 | 21.38 | 20.89 | 20.92 | 2,486,004 | -0.26(-1.24%) |