Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.76 | 19.93 | 19.56 | 19.73 | 1,627,162 | -0.16(-0.79%) |
May 28, 2015 | 19.71 | 19.89 | 19.59 | 19.88 | 1,001,419 | -0.20(-0.97%) |
May 27, 2015 | 19.50 | 20.12 | 19.44 | 20.08 | 1,146,691 | +0.37(+1.88%) |
May 26, 2015 | 20.19 | 20.19 | 19.70 | 19.71 | 1,327,727 | -0.46(-2.27%) |
May 22, 2015 | 20.72 | 20.17 | 20.17 | 20.17 | 1,297,992 | -0.55(-2.64%) |
May 21, 2015 | 20.93 | 20.96 | 20.57 | 20.71 | 1,201,513 | -0.44(-2.08%) |
May 20, 2015 | 21.03 | 21.31 | 20.91 | 21.15 | 714,187 | +0.07(+0.32%) |
May 19, 2015 | 20.88 | 21.10 | 20.77 | 21.08 | 943,983 | +0.05(+0.23%) |
May 18, 2015 | 21.26 | 21.26 | 20.92 | 21.03 | 657,593 | -0.22(-1.06%) |
May 15, 2015 | 21.04 | 21.42 | 20.79 | 21.26 | 927,439 | +0.12(+0.55%) |
May 14, 2015 | 20.89 | 21.17 | 20.85 | 21.14 | 1,089,844 | +0.65(+3.19%) |
May 13, 2015 | 20.84 | 20.89 | 20.42 | 20.49 | 772,190 | -0.35(-1.69%) |
May 12, 2015 | 20.84 | 20.97 | 20.71 | 20.84 | 908,748 | +0.08(+0.38%) |
May 11, 2015 | 21.18 | 21.20 | 20.75 | 20.76 | 643,349 | -0.39(-1.85%) |
May 08, 2015 | 20.84 | 21.19 | 20.63 | 21.15 | 1,396,913 | +0.60(+2.90%) |
May 07, 2015 | 20.63 | 20.63 | 20.30 | 20.56 | 1,088,718 | +0.09(+0.43%) |
May 06, 2015 | 20.64 | 20.71 | 20.38 | 20.47 | 1,151,118 | -0.08(-0.38%) |
May 05, 2015 | 20.49 | 20.82 | 20.46 | 20.55 | 1,658,111 | +0.00(+0.00%) |
May 04, 2015 | 20.97 | 21.00 | 20.48 | 20.55 | 1,614,935 | -0.39(-1.86%) |
May 01, 2015 | 21.12 | 21.12 | 20.70 | 20.94 | 733,903 | -0.02(-0.09%) |
Apr 30, 2015 | 21.29 | 21.37 | 20.89 | 20.96 | 1,819,388 | -0.62(-2.89%) |
Apr 29, 2015 | 21.09 | 21.62 | 21.05 | 21.58 | 3,343,947 | +1.72(+8.65%) |
Apr 28, 2015 | 20.22 | 20.32 | 19.82 | 19.86 | 1,126,757 | -0.29(-1.45%) |
Apr 27, 2015 | 20.26 | 20.42 | 20.14 | 20.16 | 760,603 | -0.03(-0.15%) |
Apr 24, 2015 | 20.47 | 20.53 | 19.99 | 20.18 | 1,402,543 | -0.19(-0.91%) |
Apr 23, 2015 | 19.81 | 20.52 | 19.81 | 20.37 | 808,277 | +0.39(+1.95%) |
Apr 22, 2015 | 19.92 | 20.05 | 19.77 | 19.98 | 1,137,507 | +0.06(+0.29%) |
Apr 21, 2015 | 19.92 | 20.07 | 19.86 | 19.92 | 845,258 | +0.07(+0.34%) |
Apr 20, 2015 | 19.80 | 20.03 | 19.77 | 19.85 | 1,027,162 | -0.05(-0.25%) |
Apr 17, 2015 | 19.96 | 20.13 | 19.72 | 19.90 | 1,030,520 | -0.47(-2.30%) |
Apr 16, 2015 | 20.10 | 20.53 | 19.98 | 20.37 | 825,212 | +0.16(+0.77%) |
Apr 15, 2015 | 20.09 | 20.33 | 20.03 | 20.21 | 996,974 | +0.20(+1.02%) |
Apr 14, 2015 | 19.86 | 20.04 | 19.75 | 20.01 | 1,436,420 | +0.22(+1.13%) |
Apr 13, 2015 | 19.90 | 20.17 | 19.73 | 19.78 | 1,113,003 | -0.52(-2.55%) |
Apr 10, 2015 | 20.50 | 20.56 | 20.10 | 20.30 | 1,202,133 | -0.40(-1.93%) |
Apr 09, 2015 | 20.98 | 21.11 | 20.63 | 20.70 | 1,528,681 | -0.01(-0.05%) |
Apr 08, 2015 | 20.65 | 20.78 | 20.41 | 20.71 | 2,007,943 | +0.61(+3.01%) |
Apr 07, 2015 | 20.21 | 20.27 | 20.09 | 20.11 | 833,313 | -0.07(-0.34%) |
Apr 06, 2015 | 20.14 | 20.51 | 20.10 | 20.17 | 1,508,941 | +0.31(+1.57%) |
Apr 02, 2015 | 19.76 | 19.86 | 19.86 | 19.86 | 1,146,974 | +0.37(+1.90%) |
Apr 01, 2015 | 19.72 | 19.98 | 19.37 | 19.49 | 1,681,967 | +0.19(+0.96%) |
Mar 31, 2015 | 19.22 | 19.37 | 19.05 | 19.31 | 1,316,727 | +0.26(+1.38%) |
Mar 30, 2015 | 18.58 | 19.11 | 18.58 | 19.04 | 1,419,071 | -0.04(-0.20%) |
Mar 27, 2015 | 18.98 | 19.36 | 18.97 | 19.08 | 1,329,439 | -0.16(-0.81%) |
Mar 26, 2015 | 19.35 | 19.38 | 18.94 | 19.24 | 1,385,042 | -0.16(-0.80%) |
Mar 25, 2015 | 19.83 | 19.98 | 19.38 | 19.39 | 1,228,855 | -0.14(-0.70%) |
Mar 24, 2015 | 19.86 | 19.90 | 19.49 | 19.53 | 1,579,032 | +0.06(+0.30%) |
Mar 23, 2015 | 19.50 | 19.67 | 19.43 | 19.47 | 1,379,326 | +0.14(+0.71%) |
Mar 20, 2015 | 19.42 | 19.69 | 19.33 | 19.34 | 1,408,997 | +0.42(+2.22%) |
Mar 19, 2015 | 19.10 | 19.19 | 18.77 | 18.92 | 1,244,999 | -0.46(-2.37%) |
Mar 18, 2015 | 18.97 | 19.57 | 18.77 | 19.37 | 1,474,334 | +0.41(+2.16%) |
Mar 17, 2015 | 18.54 | 19.02 | 18.45 | 18.96 | 1,217,988 | +0.19(+0.99%) |
Mar 16, 2015 | 19.01 | 19.14 | 18.76 | 18.78 | 1,005,099 | +0.06(+0.31%) |
Mar 13, 2015 | 18.67 | 18.83 | 18.35 | 18.72 | 1,572,632 | -0.67(-3.47%) |
Mar 12, 2015 | 19.73 | 19.79 | 19.36 | 19.39 | 869,154 | +0.07(+0.35%) |
Mar 11, 2015 | 19.33 | 19.42 | 18.98 | 19.33 | 1,821,108 | -0.28(-1.44%) |
Mar 10, 2015 | 19.76 | 19.86 | 19.55 | 19.61 | 1,369,053 | -0.08(-0.40%) |
Mar 09, 2015 | 19.97 | 20.05 | 19.69 | 19.69 | 1,054,227 | -0.48(-2.37%) |
Mar 06, 2015 | 20.23 | 20.30 | 20.06 | 20.17 | 1,243,783 | -0.44(-2.13%) |
Mar 05, 2015 | 20.59 | 20.71 | 20.48 | 20.60 | 832,087 | -0.02(-0.09%) |
Mar 04, 2015 | 20.87 | 21.52 | 20.31 | 20.62 | 1,547,577 | -0.90(-4.17%) |
Mar 03, 2015 | 21.61 | 21.75 | 21.46 | 21.52 | 1,160,435 | -0.09(-0.41%) |