Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.06 | 19.24 | 18.80 | 18.95 | 1,383,962 | -0.15(-0.80%) |
May 28, 2015 | 19.29 | 19.41 | 19.09 | 19.11 | 2,320,683 | -0.24(-1.26%) |
May 27, 2015 | 19.14 | 19.41 | 19.11 | 19.35 | 1,907,160 | +0.30(+1.60%) |
May 26, 2015 | 19.07 | 19.26 | 19.01 | 19.05 | 2,143,293 | -0.04(-0.22%) |
May 22, 2015 | 19.26 | 19.09 | 19.09 | 19.09 | 1,740,320 | -0.11(-0.57%) |
May 21, 2015 | 19.10 | 19.27 | 18.97 | 19.20 | 1,413,641 | +0.14(+0.75%) |
May 20, 2015 | 19.13 | 19.26 | 18.89 | 19.05 | 999,032 | -0.06(-0.31%) |
May 19, 2015 | 18.88 | 19.12 | 18.75 | 19.11 | 1,428,363 | +0.26(+1.39%) |
May 18, 2015 | 18.61 | 18.92 | 18.57 | 18.85 | 1,391,731 | +0.08(+0.40%) |
May 15, 2015 | 18.57 | 18.83 | 18.35 | 18.78 | 2,134,242 | +0.23(+1.23%) |
May 14, 2015 | 18.47 | 18.64 | 18.40 | 18.55 | 1,762,641 | +0.12(+0.64%) |
May 13, 2015 | 18.32 | 18.55 | 18.24 | 18.43 | 1,521,796 | -0.04(-0.23%) |
May 12, 2015 | 18.46 | 18.67 | 18.05 | 18.47 | 2,511,553 | -0.11(-0.57%) |
May 11, 2015 | 18.13 | 18.59 | 18.07 | 18.58 | 3,698,905 | +0.49(+2.68%) |
May 08, 2015 | 18.48 | 18.73 | 18.08 | 18.09 | 2,386,307 | -0.14(-0.79%) |
May 07, 2015 | 18.00 | 18.41 | 17.75 | 18.24 | 3,612,153 | +0.19(+1.03%) |
May 06, 2015 | 18.23 | 18.57 | 17.93 | 18.05 | 3,026,398 | -0.14(-0.79%) |
May 05, 2015 | 19.31 | 19.52 | 18.14 | 18.19 | 7,481,032 | -1.22(-6.26%) |
May 04, 2015 | 19.33 | 19.66 | 19.20 | 19.41 | 3,492,634 | +0.09(+0.48%) |
May 01, 2015 | 19.12 | 19.63 | 18.97 | 19.32 | 2,081,884 | +0.19(+1.02%) |
Apr 30, 2015 | 19.03 | 19.27 | 18.88 | 19.12 | 2,131,837 | +0.03(+0.15%) |
Apr 29, 2015 | 19.59 | 19.75 | 18.70 | 19.09 | 2,347,101 | -0.63(-3.19%) |
Apr 28, 2015 | 19.49 | 19.87 | 19.32 | 19.72 | 1,935,867 | +0.19(+0.99%) |
Apr 27, 2015 | 19.59 | 19.72 | 19.42 | 19.53 | 2,510,032 | +0.05(+0.26%) |
Apr 24, 2015 | 19.45 | 19.72 | 19.32 | 19.48 | 1,202,877 | +0.10(+0.52%) |
Apr 23, 2015 | 19.15 | 19.69 | 19.15 | 19.38 | 1,612,052 | +0.22(+1.15%) |
Apr 22, 2015 | 19.19 | 19.28 | 19.00 | 19.16 | 789,011 | -0.00(-0.02%) |
Apr 21, 2015 | 19.01 | 19.43 | 18.88 | 19.16 | 1,590,471 | +0.09(+0.46%) |
Apr 20, 2015 | 19.11 | 19.25 | 18.78 | 19.07 | 1,631,153 | +0.08(+0.44%) |
Apr 17, 2015 | 19.08 | 19.14 | 18.85 | 18.99 | 1,360,792 | -0.23(-1.21%) |
Apr 16, 2015 | 19.27 | 19.53 | 19.17 | 19.22 | 1,384,680 | -0.05(-0.24%) |
Apr 15, 2015 | 19.38 | 19.46 | 18.94 | 19.27 | 2,916,847 | -0.07(-0.37%) |
Apr 14, 2015 | 19.32 | 19.50 | 19.17 | 19.34 | 1,656,774 | -0.03(-0.15%) |
Apr 13, 2015 | 20.01 | 20.01 | 19.26 | 19.37 | 2,436,599 | -0.55(-2.77%) |
Apr 10, 2015 | 19.70 | 20.02 | 19.65 | 19.92 | 1,689,416 | +0.22(+1.09%) |
Apr 09, 2015 | 19.98 | 20.17 | 19.65 | 19.70 | 1,423,361 | -0.26(-1.31%) |
Apr 08, 2015 | 19.16 | 19.97 | 19.08 | 19.97 | 2,006,812 | +0.52(+2.67%) |
Apr 07, 2015 | 19.96 | 20.01 | 19.34 | 19.45 | 2,707,687 | -0.49(-2.43%) |
Apr 06, 2015 | 20.19 | 20.44 | 19.83 | 19.93 | 1,909,076 | -0.33(-1.62%) |
Apr 02, 2015 | 20.25 | 20.26 | 20.26 | 20.26 | 1,713,657 | -0.11(-0.54%) |
Apr 01, 2015 | 20.48 | 20.51 | 20.08 | 20.37 | 2,347,425 | -0.16(-0.78%) |
Mar 31, 2015 | 20.45 | 20.65 | 20.19 | 20.53 | 1,270,599 | +0.04(+0.19%) |
Mar 30, 2015 | 20.16 | 20.70 | 20.11 | 20.49 | 1,585,441 | +0.39(+1.95%) |
Mar 27, 2015 | 20.13 | 20.46 | 19.95 | 20.10 | 2,077,651 | -0.03(-0.17%) |
Mar 26, 2015 | 20.37 | 20.37 | 19.77 | 20.13 | 2,599,039 | -0.35(-1.73%) |
Mar 25, 2015 | 21.10 | 21.28 | 20.48 | 20.49 | 1,773,715 | -0.51(-2.45%) |
Mar 24, 2015 | 21.32 | 21.36 | 20.96 | 21.00 | 1,168,039 | -0.30(-1.43%) |
Mar 23, 2015 | 21.02 | 21.39 | 20.89 | 21.31 | 1,433,921 | +0.21(+1.00%) |
Mar 20, 2015 | 21.05 | 21.38 | 20.94 | 21.10 | 2,741,253 | +0.20(+0.97%) |
Mar 19, 2015 | 20.75 | 21.05 | 20.69 | 20.89 | 1,620,531 | +0.14(+0.69%) |
Mar 18, 2015 | 20.96 | 21.00 | 20.49 | 20.75 | 1,740,214 | -0.22(-1.05%) |
Mar 17, 2015 | 20.99 | 21.05 | 20.66 | 20.97 | 2,120,105 | -0.05(-0.24%) |
Mar 16, 2015 | 20.91 | 21.07 | 20.73 | 21.02 | 1,951,521 | +0.30(+1.42%) |
Mar 13, 2015 | 21.09 | 21.28 | 20.67 | 20.73 | 3,303,490 | -0.32(-1.50%) |
Mar 12, 2015 | 20.73 | 21.08 | 20.62 | 21.04 | 2,733,676 | +0.40(+1.94%) |
Mar 11, 2015 | 21.12 | 21.40 | 20.54 | 20.64 | 2,670,230 | -0.49(-2.30%) |
Mar 10, 2015 | 21.09 | 21.43 | 20.98 | 21.13 | 2,855,196 | -0.31(-1.44%) |
Mar 09, 2015 | 21.16 | 21.59 | 21.10 | 21.43 | 3,325,398 | +0.51(+2.42%) |
Mar 06, 2015 | 21.55 | 21.68 | 20.93 | 20.93 | 4,027,351 | -0.75(-3.46%) |
Mar 05, 2015 | 21.56 | 21.88 | 21.43 | 21.68 | 2,537,072 | +0.12(+0.55%) |
Mar 04, 2015 | 21.70 | 21.75 | 21.24 | 21.56 | 2,356,518 | -0.16(-0.74%) |
Mar 03, 2015 | 21.64 | 21.92 | 21.23 | 21.72 | 3,071,666 | -0.35(-1.61%) |