Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.19 | 20.86 | 20.97 | 4,988,875 | -0.16(-0.75%) |
Apr 29, 2015 | 21.16 | 21.29 | 20.91 | 21.13 | 8,044,758 | -0.16(-0.75%) |
Apr 28, 2015 | 20.87 | 21.37 | 20.75 | 21.29 | 8,762,733 | +0.31(+1.48%) |
Apr 27, 2015 | 20.78 | 21.14 | 20.67 | 20.98 | 12,574,781 | +0.24(+1.15%) |
Apr 24, 2015 | 20.40 | 20.85 | 20.37 | 20.74 | 23,395,472 | +1.70(+8.92%) |
Apr 23, 2015 | 19.15 | 19.24 | 18.74 | 19.05 | 11,415,751 | -0.31(-1.60%) |
Apr 22, 2015 | 19.24 | 19.40 | 18.87 | 19.36 | 6,529,634 | +0.17(+0.91%) |
Apr 21, 2015 | 19.17 | 19.28 | 18.99 | 19.18 | 5,388,193 | +0.02(+0.12%) |
Apr 20, 2015 | 18.97 | 19.17 | 18.84 | 19.16 | 4,037,391 | +0.33(+1.73%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.69 | 18.83 | 7,748,434 | -0.44(-2.31%) |
Apr 16, 2015 | 19.26 | 19.44 | 19.19 | 19.28 | 7,521,930 | -0.07(-0.37%) |
Apr 15, 2015 | 19.35 | 19.43 | 19.12 | 19.35 | 12,786,660 | +0.31(+1.63%) |
Apr 14, 2015 | 18.87 | 19.19 | 18.82 | 19.04 | 10,555,273 | +0.31(+1.65%) |
Apr 13, 2015 | 18.86 | 19.01 | 18.72 | 18.73 | 4,521,049 | -0.13(-0.72%) |
Apr 10, 2015 | 18.86 | 18.94 | 18.74 | 18.86 | 4,720,666 | +0.08(+0.42%) |
Apr 09, 2015 | 18.55 | 18.83 | 18.46 | 18.78 | 6,379,807 | +0.26(+1.41%) |
Apr 08, 2015 | 18.59 | 18.74 | 18.45 | 18.52 | 9,204,372 | -0.06(-0.34%) |
Apr 07, 2015 | 18.04 | 18.78 | 18.01 | 18.59 | 7,972,536 | +0.57(+3.17%) |
Apr 06, 2015 | 17.85 | 18.05 | 17.71 | 18.01 | 7,592,230 | +0.10(+0.53%) |
Apr 02, 2015 | 17.86 | 17.92 | 17.92 | 17.92 | 4,592,876 | +0.06(+0.36%) |
Apr 01, 2015 | 17.86 | 17.96 | 17.63 | 17.86 | 4,829,424 | -0.06(-0.35%) |
Mar 31, 2015 | 17.82 | 17.99 | 17.80 | 17.92 | 4,965,100 | +0.04(+0.22%) |
Mar 30, 2015 | 17.83 | 17.95 | 17.62 | 17.88 | 5,607,353 | +0.19(+1.08%) |
Mar 27, 2015 | 17.70 | 17.82 | 17.61 | 17.69 | 5,043,874 | -0.02(-0.09%) |
Mar 26, 2015 | 17.90 | 17.90 | 17.56 | 17.71 | 7,594,832 | -0.32(-1.76%) |
Mar 25, 2015 | 18.59 | 18.65 | 18.01 | 18.02 | 5,327,550 | -0.55(-2.95%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.57 | 18.57 | 7,609,550 | -0.36(-1.89%) |
Mar 23, 2015 | 18.85 | 19.05 | 18.79 | 18.93 | 3,439,959 | +0.13(+0.72%) |
Mar 20, 2015 | 18.87 | 19.04 | 18.78 | 18.79 | 7,265,726 | +0.02(+0.13%) |
Mar 19, 2015 | 18.76 | 18.97 | 18.76 | 18.77 | 4,693,293 | -0.10(-0.50%) |
Mar 18, 2015 | 18.65 | 18.99 | 18.63 | 18.86 | 5,643,565 | +0.21(+1.15%) |
Mar 17, 2015 | 18.51 | 18.78 | 18.50 | 18.65 | 5,649,870 | -0.13(-0.68%) |
Mar 16, 2015 | 18.34 | 18.83 | 18.30 | 18.78 | 6,418,618 | +0.18(+0.98%) |
Mar 13, 2015 | 18.67 | 18.69 | 18.36 | 18.59 | 3,881,896 | -0.11(-0.59%) |
Mar 12, 2015 | 18.59 | 18.82 | 18.56 | 18.71 | 4,186,672 | +0.11(+0.60%) |
Mar 11, 2015 | 18.57 | 18.75 | 18.57 | 18.59 | 5,331,407 | +0.04(+0.21%) |
Mar 10, 2015 | 18.85 | 18.92 | 18.55 | 18.55 | 5,764,627 | -0.43(-2.26%) |
Mar 09, 2015 | 19.34 | 19.44 | 18.89 | 18.98 | 11,982,983 | +0.28(+1.49%) |
Mar 06, 2015 | 18.32 | 18.71 | 18.31 | 18.71 | 14,649,397 | +0.33(+1.81%) |
Mar 05, 2015 | 18.51 | 18.68 | 18.32 | 18.37 | 4,828,212 | -0.05(-0.26%) |
Mar 04, 2015 | 18.93 | 18.95 | 18.42 | 18.42 | 6,410,765 | -0.53(-2.81%) |
Mar 03, 2015 | 18.89 | 19.00 | 18.76 | 18.95 | 4,759,501 | -0.10(-0.54%) |
Mar 02, 2015 | 18.97 | 19.16 | 18.78 | 19.05 | 5,791,015 | +0.08(+0.42%) |
Feb 27, 2015 | 19.01 | 19.17 | 18.91 | 18.97 | 5,575,161 | -0.08(-0.42%) |
Feb 26, 2015 | 19.28 | 19.41 | 18.94 | 19.05 | 4,854,666 | -0.31(-1.59%) |
Feb 25, 2015 | 19.31 | 19.42 | 19.25 | 19.36 | 5,642,727 | +0.04(+0.20%) |
Feb 24, 2015 | 19.05 | 19.42 | 19.01 | 19.32 | 9,283,929 | +0.25(+1.33%) |
Feb 23, 2015 | 19.07 | 19.08 | 18.88 | 19.07 | 5,639,760 | -0.06(-0.29%) |
Feb 20, 2015 | 18.91 | 19.14 | 18.78 | 19.13 | 8,189,774 | +0.16(+0.83%) |
Feb 19, 2015 | 18.75 | 19.04 | 18.67 | 18.97 | 4,112,925 | +0.20(+1.05%) |
Feb 18, 2015 | 18.83 | 18.89 | 18.71 | 18.77 | 3,051,627 | -0.14(-0.75%) |
Feb 17, 2015 | 18.83 | 18.93 | 18.71 | 18.91 | 3,080,180 | +0.07(+0.38%) |
Feb 13, 2015 | 18.68 | 18.84 | 18.84 | 18.84 | 3,168,516 | +0.15(+0.80%) |
Feb 12, 2015 | 18.52 | 18.92 | 18.50 | 18.69 | 5,685,333 | +0.28(+1.55%) |
Feb 11, 2015 | 18.29 | 18.48 | 18.26 | 18.41 | 5,116,751 | +0.13(+0.74%) |
Feb 10, 2015 | 18.41 | 18.44 | 18.07 | 18.27 | 3,825,757 | -0.02(-0.13%) |
Feb 09, 2015 | 18.41 | 18.53 | 18.28 | 18.30 | 3,451,380 | -0.22(-1.20%) |
Feb 06, 2015 | 18.37 | 18.66 | 18.37 | 18.52 | 6,363,843 | +0.15(+0.82%) |
Feb 05, 2015 | 18.04 | 18.45 | 18.03 | 18.37 | 5,350,054 | +0.40(+2.20%) |
Feb 04, 2015 | 18.22 | 18.56 | 17.94 | 17.97 | 7,183,626 | -0.38(-2.07%) |
Feb 03, 2015 | 17.93 | 18.40 | 17.93 | 18.35 | 6,909,417 | +0.52(+2.93%) |