Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.51 | 18.75 | 18.45 | 18.62 | 6,965,154 | +0.04(+0.19%) |
May 28, 2015 | 18.68 | 18.72 | 18.38 | 18.58 | 2,039,448 | -0.14(-0.72%) |
May 27, 2015 | 18.64 | 18.75 | 18.50 | 18.72 | 1,642,092 | +0.11(+0.61%) |
May 26, 2015 | 19.00 | 19.10 | 18.42 | 18.61 | 3,148,794 | -0.54(-2.81%) |
May 22, 2015 | 19.25 | 19.14 | 19.14 | 19.14 | 8,801,277 | -0.20(-1.02%) |
May 21, 2015 | 19.05 | 19.52 | 19.04 | 19.34 | 1,547,928 | +0.25(+1.30%) |
May 20, 2015 | 19.24 | 19.24 | 18.90 | 19.09 | 1,910,018 | +0.00(+0.01%) |
May 19, 2015 | 19.26 | 19.31 | 19.03 | 19.09 | 1,252,426 | -0.21(-1.10%) |
May 18, 2015 | 19.20 | 19.39 | 19.08 | 19.30 | 915,459 | +0.06(+0.29%) |
May 15, 2015 | 19.49 | 19.58 | 19.09 | 19.25 | 1,921,042 | -0.23(-1.20%) |
May 14, 2015 | 19.72 | 19.81 | 19.34 | 19.48 | 1,983,789 | -0.03(-0.17%) |
May 13, 2015 | 19.33 | 19.62 | 19.28 | 19.51 | 2,741,387 | +0.30(+1.56%) |
May 12, 2015 | 19.08 | 19.35 | 18.92 | 19.21 | 2,005,905 | +0.08(+0.43%) |
May 11, 2015 | 19.14 | 19.27 | 18.97 | 19.13 | 1,904,274 | +0.06(+0.33%) |
May 08, 2015 | 19.18 | 19.28 | 18.99 | 19.07 | 1,146,836 | +0.06(+0.30%) |
May 07, 2015 | 19.12 | 19.18 | 18.94 | 19.01 | 2,234,608 | -0.25(-1.31%) |
May 06, 2015 | 19.35 | 19.48 | 19.10 | 19.26 | 2,052,093 | -0.04(-0.19%) |
May 05, 2015 | 19.76 | 19.92 | 19.25 | 19.30 | 2,644,709 | -0.58(-2.92%) |
May 04, 2015 | 19.95 | 20.07 | 19.79 | 19.88 | 2,246,734 | -0.05(-0.24%) |
May 01, 2015 | 19.71 | 20.18 | 19.57 | 19.93 | 3,640,502 | +0.64(+3.31%) |
Apr 30, 2015 | 19.64 | 19.77 | 18.79 | 19.29 | 7,289,841 | -0.44(-2.22%) |
Apr 29, 2015 | 20.61 | 20.61 | 19.23 | 19.73 | 9,983,078 | -1.64(-7.66%) |
Apr 28, 2015 | 21.00 | 21.37 | 20.86 | 21.37 | 3,270,514 | +0.35(+1.66%) |
Apr 27, 2015 | 20.60 | 21.06 | 20.55 | 21.02 | 2,677,905 | +0.43(+2.08%) |
Apr 24, 2015 | 20.82 | 20.92 | 20.54 | 20.59 | 4,595,100 | -0.20(-0.96%) |
Apr 23, 2015 | 20.77 | 20.96 | 20.77 | 20.79 | 1,721,914 | +0.01(+0.06%) |
Apr 22, 2015 | 20.84 | 20.84 | 20.67 | 20.78 | 1,916,739 | -0.07(-0.34%) |
Apr 21, 2015 | 21.23 | 21.23 | 20.84 | 20.85 | 864,689 | -0.36(-1.68%) |
Apr 20, 2015 | 21.09 | 21.31 | 21.08 | 21.20 | 1,263,862 | +0.26(+1.23%) |
Apr 17, 2015 | 21.21 | 21.21 | 20.89 | 20.95 | 1,130,431 | -0.43(-2.02%) |
Apr 16, 2015 | 21.52 | 21.52 | 21.33 | 21.38 | 1,543,813 | -0.13(-0.58%) |
Apr 15, 2015 | 21.31 | 21.52 | 21.17 | 21.50 | 2,195,976 | +0.35(+1.66%) |
Apr 14, 2015 | 20.88 | 21.18 | 20.81 | 21.15 | 1,114,594 | +0.29(+1.38%) |
Apr 13, 2015 | 20.71 | 20.98 | 20.71 | 20.86 | 1,274,347 | +0.10(+0.49%) |
Apr 10, 2015 | 20.99 | 21.03 | 20.70 | 20.76 | 1,155,178 | -0.17(-0.81%) |
Apr 09, 2015 | 20.84 | 21.04 | 20.71 | 20.93 | 1,130,344 | +0.08(+0.40%) |
Apr 08, 2015 | 21.27 | 21.56 | 20.76 | 20.85 | 2,043,001 | -0.57(-2.66%) |
Apr 07, 2015 | 21.65 | 21.65 | 21.40 | 21.42 | 672,431 | -0.28(-1.30%) |
Apr 06, 2015 | 21.38 | 21.81 | 21.22 | 21.70 | 1,694,526 | +0.37(+1.73%) |
Apr 02, 2015 | 21.32 | 21.33 | 21.33 | 21.33 | 3,239,761 | -0.02(-0.08%) |
Apr 01, 2015 | 21.26 | 21.52 | 21.12 | 21.35 | 1,525,417 | +0.08(+0.37%) |
Mar 31, 2015 | 21.18 | 21.31 | 20.89 | 21.27 | 1,592,851 | +0.05(+0.24%) |
Mar 30, 2015 | 21.08 | 21.29 | 20.97 | 21.22 | 1,997,743 | +0.25(+1.17%) |
Mar 27, 2015 | 20.96 | 21.16 | 20.77 | 20.98 | 898,835 | -0.06(-0.27%) |
Mar 26, 2015 | 20.97 | 21.13 | 20.85 | 21.03 | 997,816 | +0.05(+0.24%) |
Mar 25, 2015 | 21.14 | 21.25 | 20.98 | 20.98 | 1,129,725 | -0.07(-0.33%) |
Mar 24, 2015 | 21.24 | 21.45 | 21.04 | 21.05 | 1,644,594 | -0.24(-1.12%) |
Mar 23, 2015 | 21.55 | 21.69 | 21.29 | 21.29 | 1,218,305 | -0.22(-1.04%) |
Mar 20, 2015 | 21.30 | 21.66 | 21.30 | 21.51 | 4,065,159 | +0.35(+1.67%) |
Mar 19, 2015 | 21.29 | 21.35 | 21.12 | 21.16 | 1,122,373 | -0.25(-1.16%) |
Mar 18, 2015 | 20.81 | 21.51 | 20.74 | 21.41 | 1,615,015 | +0.50(+2.41%) |
Mar 17, 2015 | 20.94 | 21.00 | 20.77 | 20.91 | 1,345,309 | -0.14(-0.67%) |
Mar 16, 2015 | 21.06 | 21.26 | 20.92 | 21.05 | 1,428,452 | +0.11(+0.50%) |
Mar 13, 2015 | 21.18 | 21.18 | 20.69 | 20.94 | 1,680,872 | -0.35(-1.66%) |
Mar 12, 2015 | 21.28 | 21.46 | 21.15 | 21.29 | 1,442,485 | +0.22(+1.04%) |
Mar 11, 2015 | 21.19 | 21.20 | 20.96 | 21.07 | 1,647,428 | -0.15(-0.71%) |
Mar 10, 2015 | 21.39 | 21.42 | 21.01 | 21.22 | 1,330,222 | -0.38(-1.77%) |
Mar 09, 2015 | 21.54 | 21.68 | 21.44 | 21.61 | 1,290,724 | +0.23(+1.06%) |
Mar 06, 2015 | 21.51 | 21.78 | 21.31 | 21.38 | 1,042,832 | -0.23(-1.07%) |
Mar 05, 2015 | 21.90 | 21.90 | 21.45 | 21.61 | 2,075,121 | -0.28(-1.29%) |
Mar 04, 2015 | 22.21 | 22.32 | 21.77 | 21.89 | 1,831,924 | -0.43(-1.91%) |
Mar 03, 2015 | 22.38 | 22.38 | 22.28 | 22.32 | 1,256,903 | -0.24(-1.05%) |