Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.16 | 16.42 | 16.08 | 16.32 | 8,809,941 | +0.33(+2.06%) |
Apr 29, 2015 | 15.95 | 16.05 | 15.86 | 15.99 | 6,854,239 | -0.02(-0.12%) |
Apr 28, 2015 | 16.03 | 16.13 | 15.87 | 16.01 | 3,869,770 | +0.02(+0.13%) |
Apr 27, 2015 | 16.24 | 16.28 | 15.98 | 15.99 | 3,782,178 | -0.26(-1.60%) |
Apr 24, 2015 | 16.15 | 16.27 | 16.09 | 16.25 | 4,166,459 | +0.06(+0.37%) |
Apr 23, 2015 | 15.98 | 16.23 | 15.98 | 16.19 | 4,889,475 | +0.22(+1.38%) |
Apr 22, 2015 | 16.11 | 16.11 | 15.81 | 15.97 | 4,268,517 | -0.13(-0.81%) |
Apr 21, 2015 | 16.15 | 16.21 | 15.98 | 16.10 | 3,855,786 | +0.00(+0.00%) |
Apr 20, 2015 | 16.08 | 16.23 | 16.01 | 16.10 | 6,411,095 | +0.07(+0.44%) |
Apr 17, 2015 | 16.28 | 16.35 | 15.95 | 16.03 | 7,173,273 | -0.41(-2.49%) |
Apr 16, 2015 | 16.20 | 16.49 | 16.10 | 16.44 | 5,130,300 | +0.21(+1.29%) |
Apr 15, 2015 | 16.38 | 16.59 | 16.20 | 16.23 | 5,366,010 | +0.02(+0.12%) |
Apr 14, 2015 | 16.13 | 16.24 | 16.12 | 16.21 | 5,527,069 | -0.02(-0.12%) |
Apr 13, 2015 | 16.64 | 16.65 | 16.20 | 16.23 | 4,639,002 | -0.49(-2.93%) |
Apr 10, 2015 | 16.53 | 16.82 | 16.37 | 16.72 | 9,456,202 | +0.32(+1.95%) |
Apr 09, 2015 | 16.11 | 16.43 | 16.03 | 16.40 | 8,049,970 | +0.25(+1.55%) |
Apr 08, 2015 | 16.09 | 16.22 | 15.98 | 16.15 | 7,375,146 | +0.05(+0.31%) |
Apr 07, 2015 | 16.04 | 16.16 | 15.93 | 16.10 | 6,485,436 | +0.02(+0.12%) |
Apr 06, 2015 | 16.06 | 16.25 | 16.01 | 16.08 | 5,940,859 | -0.15(-0.92%) |
Apr 02, 2015 | 16.35 | 16.23 | 16.23 | 16.23 | 5,892,200 | -0.18(-1.10%) |
Apr 01, 2015 | 16.53 | 16.55 | 16.26 | 16.41 | 6,812,646 | +0.12(+0.77%) |
Mar 31, 2015 | 16.62 | 16.80 | 16.25 | 16.29 | 9,789,069 | -0.41(-2.49%) |
Mar 30, 2015 | 16.14 | 16.72 | 16.10 | 16.70 | 9,020,210 | +0.59(+3.63%) |
Mar 27, 2015 | 16.04 | 16.21 | 15.85 | 16.11 | 5,599,153 | +0.09(+0.59%) |
Mar 26, 2015 | 16.44 | 16.44 | 15.92 | 16.02 | 8,429,171 | -0.53(-3.17%) |
Mar 25, 2015 | 16.80 | 16.92 | 16.54 | 16.55 | 8,196,832 | -0.35(-2.07%) |
Mar 24, 2015 | 16.77 | 17.04 | 16.57 | 16.89 | 10,555,643 | +0.09(+0.51%) |
Mar 23, 2015 | 16.56 | 16.93 | 16.46 | 16.81 | 10,068,659 | +0.56(+3.45%) |
Mar 20, 2015 | 16.16 | 16.36 | 15.96 | 16.25 | 10,362,201 | +0.20(+1.25%) |
Mar 19, 2015 | 16.32 | 16.34 | 15.96 | 16.05 | 5,332,756 | -0.27(-1.68%) |
Mar 18, 2015 | 16.02 | 16.35 | 15.98 | 16.32 | 9,029,830 | +0.14(+0.90%) |
Mar 17, 2015 | 15.97 | 16.32 | 15.91 | 16.18 | 7,664,672 | +0.14(+0.87%) |
Mar 16, 2015 | 16.08 | 16.23 | 15.91 | 16.04 | 5,535,932 | +0.03(+0.19%) |
Mar 13, 2015 | 16.15 | 16.17 | 15.86 | 16.01 | 5,057,297 | -0.20(-1.23%) |
Mar 12, 2015 | 16.11 | 16.24 | 15.98 | 16.21 | 6,265,719 | +0.31(+1.95%) |
Mar 11, 2015 | 16.12 | 16.21 | 15.71 | 15.90 | 7,783,933 | -0.12(-0.75%) |
Mar 10, 2015 | 16.01 | 16.12 | 15.88 | 16.02 | 8,966,832 | -0.15(-0.93%) |
Mar 09, 2015 | 16.03 | 16.23 | 15.98 | 16.17 | 6,598,144 | +0.12(+0.75%) |
Mar 06, 2015 | 16.14 | 16.35 | 15.95 | 16.05 | 10,820,306 | -0.45(-2.73%) |
Mar 05, 2015 | 16.51 | 16.64 | 16.47 | 16.50 | 7,498,318 | -0.09(-0.54%) |
Mar 04, 2015 | 16.76 | 16.81 | 16.51 | 16.59 | 8,026,569 | -0.22(-1.31%) |
Mar 03, 2015 | 17.02 | 17.02 | 16.81 | 16.81 | 7,929,015 | -0.21(-1.20%) |
Mar 02, 2015 | 16.75 | 17.05 | 16.62 | 17.02 | 24,484,944 | +0.25(+1.49%) |
Feb 27, 2015 | 16.34 | 16.80 | 16.09 | 16.77 | 13,070,814 | +0.39(+2.35%) |
Feb 26, 2015 | 16.70 | 16.70 | 16.37 | 16.38 | 8,630,797 | -0.26(-1.56%) |
Feb 25, 2015 | 16.60 | 16.90 | 16.58 | 16.64 | 9,443,678 | -0.18(-1.07%) |
Feb 24, 2015 | 16.55 | 16.91 | 16.51 | 16.82 | 12,743,562 | +0.24(+1.45%) |
Feb 23, 2015 | 16.75 | 16.82 | 16.36 | 16.58 | 9,765,016 | -0.21(-1.25%) |
Feb 20, 2015 | 16.77 | 16.88 | 16.57 | 16.79 | 6,399,583 | -0.03(-0.18%) |
Feb 19, 2015 | 16.98 | 17.06 | 16.82 | 16.82 | 8,056,707 | -0.21(-1.23%) |
Feb 18, 2015 | 17.00 | 17.22 | 16.88 | 17.03 | 5,442,483 | +0.02(+0.12%) |
Feb 17, 2015 | 16.81 | 17.01 | 16.72 | 17.01 | 8,745,634 | +0.15(+0.89%) |
Feb 13, 2015 | 17.12 | 16.86 | 16.86 | 16.86 | 7,771,300 | -0.22(-1.29%) |
Feb 12, 2015 | 17.24 | 17.27 | 17.05 | 17.08 | 9,608,023 | -0.05(-0.29%) |
Feb 11, 2015 | 16.99 | 17.25 | 16.93 | 17.13 | 14,107,202 | +0.18(+1.06%) |
Feb 10, 2015 | 17.11 | 17.14 | 16.87 | 16.95 | 15,144,931 | -0.17(-0.99%) |
Feb 09, 2015 | 16.50 | 17.12 | 16.43 | 17.12 | 23,574,316 | +0.55(+3.32%) |
Feb 06, 2015 | 17.08 | 17.13 | 16.43 | 16.57 | 15,412,401 | -0.40(-2.36%) |
Feb 05, 2015 | 16.81 | 17.18 | 16.60 | 16.97 | 19,990,770 | +0.24(+1.43%) |
Feb 04, 2015 | 17.55 | 17.71 | 16.70 | 16.73 | 65,258,964 | -2.28(-11.99%) |
Feb 03, 2015 | 19.00 | 19.40 | 18.49 | 19.01 | 39,425,972 | +1.87(+10.91%) |