Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.83 | 21.32 | 20.57 | 21.29 | 8,583,055 | +0.01(+0.04%) |
Apr 29, 2015 | 21.12 | 21.53 | 20.97 | 21.28 | 10,153,392 | +0.10(+0.49%) |
Apr 28, 2015 | 20.69 | 21.20 | 20.63 | 21.17 | 9,098,031 | +0.61(+2.97%) |
Apr 27, 2015 | 20.47 | 21.18 | 20.31 | 20.56 | 14,585,142 | +0.49(+2.44%) |
Apr 24, 2015 | 19.55 | 20.39 | 19.49 | 20.07 | 14,956,641 | +1.23(+6.52%) |
Apr 23, 2015 | 18.50 | 18.92 | 18.39 | 18.84 | 7,874,006 | +0.55(+2.99%) |
Apr 22, 2015 | 18.80 | 18.88 | 18.14 | 18.30 | 7,069,853 | -0.59(-3.15%) |
Apr 21, 2015 | 18.86 | 18.96 | 18.70 | 18.89 | 4,833,157 | -0.01(-0.04%) |
Apr 20, 2015 | 18.80 | 18.97 | 18.73 | 18.90 | 6,265,205 | -0.04(-0.21%) |
Apr 17, 2015 | 19.00 | 19.24 | 18.84 | 18.94 | 6,112,744 | -0.04(-0.21%) |
Apr 16, 2015 | 19.02 | 19.32 | 18.91 | 18.98 | 8,622,152 | +0.06(+0.30%) |
Apr 15, 2015 | 18.40 | 18.93 | 18.35 | 18.92 | 11,747,727 | +0.59(+3.20%) |
Apr 14, 2015 | 18.15 | 18.39 | 18.10 | 18.34 | 6,843,109 | +0.20(+1.11%) |
Apr 13, 2015 | 18.22 | 18.34 | 18.02 | 18.14 | 8,671,444 | +0.19(+1.08%) |
Apr 10, 2015 | 18.10 | 18.17 | 17.90 | 17.94 | 5,339,492 | +0.08(+0.45%) |
Apr 09, 2015 | 17.59 | 17.95 | 17.49 | 17.86 | 6,378,216 | +0.12(+0.68%) |
Apr 08, 2015 | 17.94 | 17.98 | 17.55 | 17.74 | 7,241,366 | -0.07(-0.41%) |
Apr 07, 2015 | 18.07 | 18.10 | 17.79 | 17.82 | 7,788,173 | -0.33(-1.82%) |
Apr 06, 2015 | 18.50 | 18.56 | 18.07 | 18.14 | 10,748,255 | +0.19(+1.07%) |
Apr 02, 2015 | 18.23 | 17.95 | 17.95 | 17.95 | 8,095,121 | -0.31(-1.67%) |
Apr 01, 2015 | 17.54 | 18.30 | 17.51 | 18.26 | 8,514,769 | +0.81(+4.65%) |
Mar 31, 2015 | 17.78 | 17.85 | 17.42 | 17.45 | 6,557,137 | -0.25(-1.41%) |
Mar 30, 2015 | 17.63 | 17.89 | 17.48 | 17.69 | 4,461,136 | -0.17(-0.94%) |
Mar 27, 2015 | 17.83 | 18.09 | 17.74 | 17.86 | 7,043,028 | +0.06(+0.32%) |
Mar 26, 2015 | 18.42 | 18.55 | 17.62 | 17.81 | 9,840,116 | -0.26(-1.42%) |
Mar 25, 2015 | 18.51 | 18.64 | 18.06 | 18.06 | 7,433,775 | -0.31(-1.66%) |
Mar 24, 2015 | 18.62 | 18.64 | 18.31 | 18.37 | 7,956,922 | -0.22(-1.21%) |
Mar 23, 2015 | 18.60 | 18.72 | 18.36 | 18.59 | 9,346,223 | +0.15(+0.83%) |
Mar 20, 2015 | 18.40 | 18.75 | 18.39 | 18.44 | 21,207,000 | +0.10(+0.57%) |
Mar 19, 2015 | 18.59 | 18.72 | 18.21 | 18.34 | 9,472,903 | -0.04(-0.22%) |
Mar 18, 2015 | 17.64 | 18.54 | 17.58 | 18.38 | 11,165,547 | +0.60(+3.39%) |
Mar 17, 2015 | 17.71 | 18.04 | 17.56 | 17.78 | 10,453,218 | -0.14(-0.81%) |
Mar 16, 2015 | 17.78 | 17.98 | 17.56 | 17.92 | 6,950,618 | +0.00(+0.00%) |
Mar 13, 2015 | 17.92 | 17.98 | 17.40 | 17.92 | 8,200,877 | +0.01(+0.04%) |
Mar 12, 2015 | 18.04 | 18.19 | 17.68 | 17.91 | 7,567,254 | +0.04(+0.22%) |
Mar 11, 2015 | 17.45 | 18.06 | 17.28 | 17.87 | 11,505,246 | +0.38(+2.16%) |
Mar 10, 2015 | 17.92 | 18.43 | 17.40 | 17.49 | 16,725,840 | -0.50(-2.79%) |
Mar 09, 2015 | 18.69 | 18.77 | 17.84 | 18.00 | 12,324,538 | -0.71(-3.78%) |
Mar 06, 2015 | 19.51 | 19.59 | 18.57 | 18.70 | 14,256,779 | -1.61(-7.91%) |
Mar 05, 2015 | 20.32 | 20.59 | 20.23 | 20.31 | 4,298,708 | +0.09(+0.44%) |
Mar 04, 2015 | 20.48 | 20.56 | 20.14 | 20.22 | 8,897,685 | -0.35(-1.68%) |
Mar 03, 2015 | 20.81 | 21.14 | 20.48 | 20.56 | 9,860,534 | -0.22(-1.04%) |
Mar 02, 2015 | 21.19 | 21.28 | 20.55 | 20.78 | 9,566,991 | -0.35(-1.67%) |
Feb 27, 2015 | 21.19 | 21.43 | 21.08 | 21.13 | 7,389,925 | +0.02(+0.08%) |
Feb 26, 2015 | 21.14 | 21.31 | 20.97 | 21.12 | 7,737,321 | +0.21(+1.00%) |
Feb 25, 2015 | 20.87 | 20.97 | 20.73 | 20.91 | 9,870,307 | +0.19(+0.93%) |
Feb 24, 2015 | 20.24 | 20.80 | 20.23 | 20.72 | 7,283,035 | -0.12(-0.58%) |
Feb 23, 2015 | 20.48 | 20.97 | 20.27 | 20.84 | 9,480,223 | +0.31(+1.49%) |
Feb 20, 2015 | 20.21 | 21.17 | 20.12 | 20.53 | 16,891,158 | +0.90(+4.58%) |
Feb 19, 2015 | 19.91 | 20.08 | 19.57 | 19.63 | 11,050,486 | -0.22(-1.13%) |
Feb 18, 2015 | 19.38 | 19.95 | 19.14 | 19.86 | 10,053,464 | +0.44(+2.27%) |
Feb 17, 2015 | 19.54 | 19.75 | 19.40 | 19.42 | 7,730,555 | -0.47(-2.38%) |
Feb 13, 2015 | 19.87 | 19.89 | 19.89 | 19.89 | 6,461,798 | +0.22(+1.10%) |
Feb 12, 2015 | 19.59 | 19.83 | 19.35 | 19.67 | 5,592,027 | +0.30(+1.53%) |
Feb 11, 2015 | 19.61 | 19.75 | 19.34 | 19.38 | 6,337,888 | -0.22(-1.11%) |
Feb 10, 2015 | 19.50 | 19.72 | 19.23 | 19.59 | 7,745,583 | -0.16(-0.81%) |
Feb 09, 2015 | 19.45 | 19.86 | 19.40 | 19.75 | 7,317,114 | +0.45(+2.33%) |
Feb 06, 2015 | 19.26 | 19.51 | 18.94 | 19.30 | 10,360,977 | -0.62(-3.10%) |
Feb 05, 2015 | 19.71 | 19.95 | 19.56 | 19.92 | 7,511,650 | +0.00(+0.00%) |
Feb 04, 2015 | 19.92 | 20.09 | 19.73 | 19.92 | 8,807,933 | +0.16(+0.81%) |
Feb 03, 2015 | 19.94 | 20.12 | 19.38 | 19.76 | 11,259,782 | -0.39(-1.95%) |