Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.26 | 18.55 | 18.07 | 18.11 | 550,955 | -0.18(-0.97%) |
Apr 29, 2015 | 18.82 | 18.82 | 18.19 | 18.29 | 1,045,483 | -0.60(-3.19%) |
Apr 28, 2015 | 19.08 | 19.15 | 18.72 | 18.89 | 523,538 | -0.16(-0.85%) |
Apr 27, 2015 | 19.29 | 19.52 | 19.00 | 19.05 | 365,729 | -0.23(-1.20%) |
Apr 24, 2015 | 19.30 | 19.51 | 19.25 | 19.28 | 305,888 | +0.00(+0.00%) |
Apr 23, 2015 | 19.06 | 19.36 | 19.06 | 19.28 | 438,370 | +0.18(+0.95%) |
Apr 22, 2015 | 19.28 | 19.28 | 19.02 | 19.10 | 306,919 | -0.14(-0.73%) |
Apr 21, 2015 | 19.42 | 19.57 | 19.16 | 19.24 | 524,980 | -0.15(-0.79%) |
Apr 20, 2015 | 19.06 | 19.57 | 18.94 | 19.40 | 829,678 | +0.46(+2.46%) |
Apr 17, 2015 | 19.34 | 19.42 | 18.89 | 18.93 | 747,147 | -0.52(-2.66%) |
Apr 16, 2015 | 19.50 | 19.69 | 19.41 | 19.45 | 581,477 | -0.06(-0.29%) |
Apr 15, 2015 | 19.75 | 20.05 | 19.46 | 19.50 | 573,595 | -0.15(-0.76%) |
Apr 14, 2015 | 19.85 | 19.85 | 19.57 | 19.65 | 972,731 | -0.09(-0.45%) |
Apr 13, 2015 | 19.71 | 19.88 | 19.63 | 19.74 | 801,437 | +0.09(+0.45%) |
Apr 10, 2015 | 19.18 | 19.79 | 19.11 | 19.65 | 1,054,580 | +0.56(+2.93%) |
Apr 09, 2015 | 19.98 | 20.05 | 18.79 | 19.09 | 1,241,288 | -0.89(-4.45%) |
Apr 08, 2015 | 19.88 | 20.04 | 19.78 | 19.98 | 501,187 | +0.14(+0.69%) |
Apr 07, 2015 | 20.00 | 20.21 | 19.81 | 19.85 | 551,861 | -0.17(-0.86%) |
Apr 06, 2015 | 20.51 | 20.60 | 19.96 | 20.02 | 942,317 | -0.49(-2.39%) |
Apr 02, 2015 | 20.37 | 20.51 | 20.51 | 20.51 | 489,147 | +0.12(+0.59%) |
Apr 01, 2015 | 20.49 | 20.63 | 20.12 | 20.39 | 864,061 | -0.16(-0.80%) |
Mar 31, 2015 | 19.99 | 20.69 | 19.99 | 20.56 | 872,017 | +0.48(+2.38%) |
Mar 30, 2015 | 19.93 | 20.21 | 19.93 | 20.08 | 427,531 | +0.22(+1.11%) |
Mar 27, 2015 | 19.81 | 19.89 | 19.32 | 19.86 | 1,237,565 | +0.04(+0.20%) |
Mar 26, 2015 | 19.97 | 20.02 | 19.73 | 19.81 | 415,245 | -0.24(-1.20%) |
Mar 25, 2015 | 20.76 | 20.81 | 20.05 | 20.06 | 557,001 | -0.75(-3.62%) |
Mar 24, 2015 | 20.72 | 20.84 | 20.58 | 20.81 | 512,734 | +0.07(+0.35%) |
Mar 23, 2015 | 20.46 | 20.92 | 20.46 | 20.74 | 599,136 | +0.25(+1.20%) |
Mar 20, 2015 | 20.18 | 20.55 | 20.03 | 20.49 | 841,661 | +0.39(+1.94%) |
Mar 19, 2015 | 19.94 | 20.20 | 19.94 | 20.10 | 375,873 | +0.16(+0.83%) |
Mar 18, 2015 | 19.71 | 19.94 | 19.32 | 19.94 | 474,177 | +0.13(+0.67%) |
Mar 17, 2015 | 19.74 | 20.04 | 19.64 | 19.80 | 725,479 | +0.06(+0.33%) |
Mar 16, 2015 | 19.35 | 19.83 | 19.31 | 19.74 | 744,413 | +0.41(+2.12%) |
Mar 13, 2015 | 19.65 | 19.65 | 19.00 | 19.33 | 932,765 | -0.30(-1.52%) |
Mar 12, 2015 | 19.57 | 19.84 | 19.45 | 19.63 | 1,050,359 | +0.11(+0.58%) |
Mar 11, 2015 | 19.58 | 19.69 | 19.36 | 19.51 | 521,076 | +0.00(+0.00%) |
Mar 10, 2015 | 19.51 | 19.82 | 19.44 | 19.51 | 715,733 | -0.07(-0.35%) |
Mar 09, 2015 | 19.26 | 19.65 | 19.26 | 19.58 | 613,847 | +0.30(+1.54%) |
Mar 06, 2015 | 19.40 | 19.69 | 19.08 | 19.28 | 574,705 | -0.21(-1.05%) |
Mar 05, 2015 | 20.53 | 20.53 | 19.36 | 19.49 | 1,215,789 | -1.14(-5.52%) |
Mar 04, 2015 | 20.54 | 20.80 | 20.54 | 20.63 | 532,591 | +0.09(+0.43%) |
Mar 03, 2015 | 20.61 | 20.71 | 20.18 | 20.54 | 602,712 | -0.17(-0.84%) |
Mar 02, 2015 | 20.23 | 20.83 | 20.16 | 20.71 | 616,959 | +0.47(+2.35%) |
Feb 27, 2015 | 20.04 | 20.52 | 20.04 | 20.24 | 354,766 | +0.23(+1.15%) |
Feb 26, 2015 | 20.00 | 20.24 | 19.81 | 20.01 | 335,150 | +0.01(+0.04%) |
Feb 25, 2015 | 19.99 | 20.08 | 19.73 | 20.00 | 383,834 | -0.08(-0.40%) |
Feb 24, 2015 | 20.14 | 20.33 | 20.00 | 20.08 | 285,191 | -0.04(-0.18%) |
Feb 23, 2015 | 20.02 | 20.18 | 19.98 | 20.12 | 366,000 | +0.14(+0.68%) |
Feb 20, 2015 | 19.96 | 20.08 | 19.78 | 19.98 | 729,371 | +0.06(+0.30%) |
Feb 19, 2015 | 19.94 | 20.05 | 19.86 | 19.92 | 256,161 | -0.04(-0.20%) |
Feb 18, 2015 | 19.78 | 20.38 | 19.78 | 19.96 | 567,607 | +0.08(+0.43%) |
Feb 17, 2015 | 19.85 | 19.91 | 19.56 | 19.88 | 438,629 | -0.08(-0.38%) |
Feb 13, 2015 | 20.06 | 19.95 | 19.95 | 19.95 | 499,586 | -0.06(-0.32%) |
Feb 12, 2015 | 20.09 | 20.09 | 19.71 | 20.02 | 312,482 | +0.01(+0.04%) |
Feb 11, 2015 | 20.02 | 20.29 | 19.94 | 20.01 | 307,399 | -0.01(-0.06%) |
Feb 10, 2015 | 20.08 | 20.16 | 19.78 | 20.02 | 404,103 | +0.16(+0.79%) |
Feb 09, 2015 | 19.84 | 20.19 | 19.80 | 19.86 | 543,848 | -0.13(-0.66%) |
Feb 06, 2015 | 20.34 | 20.49 | 19.90 | 20.00 | 756,356 | -0.37(-1.80%) |
Feb 05, 2015 | 21.04 | 21.49 | 20.06 | 20.36 | 1,015,294 | -0.67(-3.18%) |
Feb 04, 2015 | 20.58 | 21.09 | 20.58 | 21.03 | 676,462 | +0.25(+1.20%) |
Feb 03, 2015 | 20.62 | 20.80 | 20.40 | 20.78 | 505,223 | +0.23(+1.14%) |