Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.25 | 22.35 | 22.00 | 22.01 | 155,392 | -0.35(-1.57%) |
Apr 29, 2015 | 22.15 | 22.59 | 22.15 | 22.36 | 250,596 | +0.08(+0.36%) |
Apr 28, 2015 | 22.21 | 22.43 | 21.93 | 22.28 | 199,707 | +0.12(+0.54%) |
Apr 27, 2015 | 22.30 | 22.58 | 22.05 | 22.16 | 142,949 | -0.12(-0.54%) |
Apr 24, 2015 | 22.15 | 22.44 | 22.04 | 22.28 | 130,720 | +0.15(+0.68%) |
Apr 23, 2015 | 21.88 | 22.44 | 21.78 | 22.13 | 312,145 | +0.35(+1.61%) |
Apr 22, 2015 | 21.98 | 22.09 | 21.69 | 21.78 | 98,078 | -0.22(-1.00%) |
Apr 21, 2015 | 21.84 | 22.03 | 21.68 | 22.00 | 115,678 | +0.25(+1.15%) |
Apr 20, 2015 | 21.99 | 21.99 | 21.63 | 21.75 | 196,922 | -0.05(-0.23%) |
Apr 17, 2015 | 22.10 | 22.25 | 21.50 | 21.80 | 418,814 | -0.46(-2.07%) |
Apr 16, 2015 | 22.78 | 22.87 | 22.10 | 22.26 | 295,574 | -0.50(-2.20%) |
Apr 15, 2015 | 23.03 | 23.11 | 22.73 | 22.76 | 263,900 | -0.11(-0.48%) |
Apr 14, 2015 | 22.94 | 23.25 | 22.41 | 22.87 | 510,549 | +0.00(+0.00%) |
Apr 13, 2015 | 22.93 | 23.21 | 22.70 | 22.87 | 150,020 | +0.00(+0.00%) |
Apr 10, 2015 | 23.06 | 23.16 | 22.57 | 22.87 | 242,598 | -0.16(-0.69%) |
Apr 09, 2015 | 23.17 | 23.25 | 22.69 | 23.03 | 121,180 | -0.11(-0.48%) |
Apr 08, 2015 | 22.95 | 23.66 | 22.87 | 23.14 | 519,364 | +0.24(+1.05%) |
Apr 07, 2015 | 22.73 | 23.08 | 22.64 | 22.90 | 225,925 | +0.13(+0.57%) |
Apr 06, 2015 | 22.38 | 22.90 | 22.07 | 22.77 | 305,838 | +0.23(+1.02%) |
Apr 02, 2015 | 22.48 | 22.54 | 22.54 | 22.54 | 339,700 | +0.02(+0.09%) |
Apr 01, 2015 | 22.62 | 22.80 | 22.30 | 22.52 | 397,482 | -0.07(-0.31%) |
Mar 31, 2015 | 21.39 | 22.87 | 21.39 | 22.59 | 675,055 | +1.71(+8.19%) |
Mar 30, 2015 | 20.52 | 20.98 | 20.50 | 20.88 | 318,928 | +0.41(+2.00%) |
Mar 27, 2015 | 20.42 | 20.88 | 20.32 | 20.47 | 481,196 | +0.05(+0.24%) |
Mar 26, 2015 | 20.36 | 20.59 | 20.26 | 20.42 | 348,142 | +0.00(+0.00%) |
Mar 25, 2015 | 20.52 | 20.82 | 20.36 | 20.42 | 343,448 | -0.05(-0.24%) |
Mar 24, 2015 | 20.36 | 21.00 | 20.24 | 20.47 | 339,002 | +0.07(+0.34%) |
Mar 23, 2015 | 19.95 | 20.69 | 19.82 | 20.40 | 282,654 | +0.33(+1.64%) |
Mar 20, 2015 | 19.41 | 20.19 | 19.33 | 20.07 | 335,640 | +0.72(+3.72%) |
Mar 19, 2015 | 19.09 | 19.59 | 19.02 | 19.35 | 221,129 | +0.18(+0.94%) |
Mar 18, 2015 | 19.22 | 19.46 | 18.74 | 19.17 | 541,583 | -0.30(-1.54%) |
Mar 17, 2015 | 18.70 | 19.49 | 18.67 | 19.47 | 557,196 | +0.69(+3.67%) |
Mar 16, 2015 | 19.04 | 19.34 | 18.69 | 18.78 | 425,332 | -0.17(-0.90%) |
Mar 13, 2015 | 18.95 | 19.41 | 18.65 | 18.95 | 2,376,387 | -1.81(-8.72%) |
Mar 12, 2015 | 20.81 | 21.15 | 20.67 | 20.76 | 108,306 | +0.18(+0.87%) |
Mar 11, 2015 | 20.48 | 20.80 | 20.27 | 20.58 | 59,235 | +0.17(+0.83%) |
Mar 10, 2015 | 20.35 | 20.57 | 20.05 | 20.41 | 100,896 | +0.06(+0.29%) |
Mar 09, 2015 | 20.42 | 20.90 | 20.32 | 20.35 | 108,077 | +0.04(+0.20%) |
Mar 06, 2015 | 20.85 | 21.26 | 20.16 | 20.31 | 100,053 | -0.72(-3.42%) |
Mar 05, 2015 | 20.44 | 21.12 | 20.33 | 21.03 | 103,436 | +0.55(+2.69%) |
Mar 04, 2015 | 20.83 | 20.87 | 20.47 | 20.48 | 112,692 | -0.39(-1.87%) |
Mar 03, 2015 | 20.98 | 21.14 | 20.74 | 20.87 | 172,310 | -0.20(-0.95%) |
Mar 02, 2015 | 20.80 | 21.29 | 20.33 | 21.07 | 237,245 | +0.21(+1.01%) |
Feb 27, 2015 | 20.63 | 21.44 | 20.50 | 20.86 | 336,497 | +0.31(+1.51%) |
Feb 26, 2015 | 18.95 | 20.57 | 18.88 | 20.55 | 380,859 | +1.65(+8.73%) |
Feb 25, 2015 | 19.34 | 19.55 | 18.46 | 18.90 | 336,116 | -0.50(-2.58%) |
Feb 24, 2015 | 17.93 | 19.71 | 17.93 | 19.40 | 634,073 | +1.55(+8.68%) |
Feb 23, 2015 | 18.02 | 18.07 | 17.49 | 17.85 | 115,315 | -0.26(-1.44%) |
Feb 20, 2015 | 18.21 | 18.30 | 17.90 | 18.11 | 249,323 | -0.08(-0.44%) |
Feb 19, 2015 | 17.67 | 18.41 | 17.49 | 18.19 | 214,196 | +0.52(+2.94%) |
Feb 18, 2015 | 17.97 | 18.23 | 17.65 | 17.67 | 85,247 | -0.30(-1.67%) |
Feb 17, 2015 | 17.47 | 18.43 | 17.46 | 17.97 | 242,746 | +0.58(+3.34%) |
Feb 13, 2015 | 17.34 | 17.39 | 17.39 | 17.39 | 122,200 | +0.08(+0.46%) |
Feb 12, 2015 | 16.63 | 17.39 | 16.63 | 17.31 | 113,405 | +0.84(+5.10%) |
Feb 11, 2015 | 16.71 | 16.89 | 16.42 | 16.47 | 125,200 | -0.14(-0.84%) |
Feb 10, 2015 | 16.81 | 17.11 | 16.56 | 16.61 | 133,216 | -0.15(-0.89%) |
Feb 09, 2015 | 16.93 | 17.22 | 16.66 | 16.76 | 99,075 | -0.25(-1.47%) |
Feb 06, 2015 | 17.19 | 17.36 | 16.75 | 17.01 | 157,340 | -0.19(-1.10%) |
Feb 05, 2015 | 17.02 | 17.41 | 16.60 | 17.20 | 183,709 | -0.27(-1.55%) |
Feb 04, 2015 | 16.80 | 17.59 | 16.80 | 17.47 | 74,794 | +0.55(+3.25%) |
Feb 03, 2015 | 16.84 | 17.18 | 16.84 | 16.92 | 181,706 | +0.12(+0.71%) |