Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.78 | 20.91 | 21.61 | 7,948,237 | +0.65(+3.09%) |
Apr 29, 2015 | 21.06 | 21.12 | 20.67 | 20.96 | 7,228,997 | -0.04(-0.21%) |
Apr 28, 2015 | 21.00 | 21.02 | 20.53 | 21.00 | 6,684,177 | +0.87(+4.30%) |
Apr 27, 2015 | 20.27 | 20.51 | 20.08 | 20.14 | 2,668,167 | -0.09(-0.43%) |
Apr 24, 2015 | 20.16 | 20.54 | 20.12 | 20.22 | 1,788,547 | +0.05(+0.26%) |
Apr 23, 2015 | 19.87 | 20.26 | 19.87 | 20.17 | 710,450 | +0.32(+1.63%) |
Apr 22, 2015 | 19.83 | 19.96 | 19.69 | 19.85 | 925,119 | +0.04(+0.22%) |
Apr 21, 2015 | 19.77 | 19.99 | 19.62 | 19.80 | 915,083 | +0.11(+0.58%) |
Apr 20, 2015 | 19.93 | 20.04 | 19.56 | 19.69 | 763,032 | -0.17(-0.84%) |
Apr 17, 2015 | 20.10 | 20.10 | 19.80 | 19.86 | 855,002 | -0.33(-1.65%) |
Apr 16, 2015 | 20.24 | 20.29 | 20.08 | 20.19 | 1,036,139 | -0.11(-0.56%) |
Apr 15, 2015 | 19.81 | 20.45 | 19.73 | 20.30 | 1,765,614 | +0.06(+0.30%) |
Apr 14, 2015 | 19.76 | 20.25 | 19.66 | 20.24 | 1,086,757 | +0.50(+2.53%) |
Apr 13, 2015 | 19.87 | 20.04 | 19.50 | 19.74 | 857,624 | -0.18(-0.88%) |
Apr 10, 2015 | 19.62 | 19.94 | 19.56 | 19.92 | 895,493 | +0.33(+1.70%) |
Apr 09, 2015 | 19.73 | 19.86 | 19.42 | 19.59 | 866,205 | -0.12(-0.62%) |
Apr 08, 2015 | 19.85 | 20.00 | 19.45 | 19.71 | 1,288,268 | -0.14(-0.71%) |
Apr 07, 2015 | 19.97 | 20.11 | 19.66 | 19.85 | 1,473,060 | -0.15(-0.74%) |
Apr 06, 2015 | 20.08 | 20.36 | 19.94 | 20.00 | 1,366,745 | -0.24(-1.17%) |
Apr 02, 2015 | 20.41 | 20.23 | 20.23 | 20.23 | 1,274,234 | -0.19(-0.94%) |
Apr 01, 2015 | 20.20 | 20.64 | 20.19 | 20.43 | 1,996,415 | +0.18(+0.86%) |
Mar 31, 2015 | 19.86 | 20.29 | 19.82 | 20.25 | 1,599,273 | +0.32(+1.62%) |
Mar 30, 2015 | 19.95 | 20.10 | 19.85 | 19.93 | 804,630 | +0.10(+0.49%) |
Mar 27, 2015 | 19.50 | 19.92 | 19.31 | 19.83 | 1,027,563 | +0.34(+1.75%) |
Mar 26, 2015 | 19.48 | 19.76 | 19.43 | 19.49 | 878,530 | -0.24(-1.24%) |
Mar 25, 2015 | 19.76 | 19.87 | 19.59 | 19.73 | 817,160 | +0.04(+0.22%) |
Mar 24, 2015 | 20.01 | 20.01 | 19.55 | 19.69 | 1,586,813 | -0.32(-1.62%) |
Mar 23, 2015 | 20.24 | 20.57 | 20.01 | 20.01 | 1,687,009 | -0.18(-0.87%) |
Mar 20, 2015 | 20.52 | 20.67 | 20.16 | 20.19 | 1,767,067 | -0.24(-1.16%) |
Mar 19, 2015 | 20.31 | 20.48 | 20.23 | 20.43 | 976,812 | +0.03(+0.13%) |
Mar 18, 2015 | 20.15 | 20.55 | 20.05 | 20.40 | 1,206,043 | +0.23(+1.13%) |
Mar 17, 2015 | 19.93 | 20.22 | 19.83 | 20.17 | 1,284,694 | +0.13(+0.66%) |
Mar 16, 2015 | 19.39 | 20.22 | 19.39 | 20.04 | 2,077,043 | +0.72(+3.71%) |
Mar 13, 2015 | 19.38 | 19.44 | 19.09 | 19.32 | 880,077 | -0.06(-0.32%) |
Mar 12, 2015 | 18.85 | 19.49 | 18.81 | 19.38 | 2,528,926 | -0.18(-0.94%) |
Mar 11, 2015 | 19.28 | 19.66 | 19.16 | 19.57 | 942,931 | +0.23(+1.18%) |
Mar 10, 2015 | 19.30 | 19.71 | 19.29 | 19.34 | 1,703,737 | -0.13(-0.67%) |
Mar 09, 2015 | 19.70 | 19.70 | 19.17 | 19.47 | 1,363,691 | -0.16(-0.80%) |
Mar 06, 2015 | 18.89 | 19.83 | 18.85 | 19.63 | 4,309,799 | +0.55(+2.89%) |
Mar 05, 2015 | 19.16 | 19.20 | 18.86 | 19.08 | 1,236,068 | -0.11(-0.59%) |
Mar 04, 2015 | 19.20 | 19.28 | 19.27 | 19.19 | 976,516 | -0.08(-0.41%) |
Mar 03, 2015 | 19.15 | 19.34 | 18.73 | 19.27 | 1,829,932 | +0.04(+0.18%) |
Mar 02, 2015 | 19.65 | 19.82 | 18.99 | 19.23 | 2,748,710 | -0.48(-2.44%) |
Feb 27, 2015 | 19.62 | 19.92 | 19.42 | 19.72 | 1,252,855 | +0.03(+0.13%) |
Feb 26, 2015 | 19.64 | 19.88 | 19.57 | 19.69 | 748,990 | +0.02(+0.09%) |
Feb 25, 2015 | 19.75 | 19.91 | 19.40 | 19.67 | 1,207,775 | -0.06(-0.31%) |
Feb 24, 2015 | 19.93 | 20.03 | 19.59 | 19.73 | 1,774,151 | -0.15(-0.75%) |
Feb 23, 2015 | 20.03 | 20.05 | 19.52 | 19.88 | 1,345,571 | -0.23(-1.13%) |
Feb 20, 2015 | 19.67 | 20.21 | 19.43 | 20.11 | 2,285,131 | +0.43(+2.18%) |
Feb 19, 2015 | 19.42 | 19.75 | 19.34 | 19.68 | 1,068,573 | +0.21(+1.08%) |
Feb 18, 2015 | 19.59 | 19.63 | 19.38 | 19.47 | 1,006,163 | -0.16(-0.80%) |
Feb 17, 2015 | 19.36 | 19.67 | 19.30 | 19.63 | 1,301,669 | +0.28(+1.45%) |
Feb 13, 2015 | 19.02 | 19.35 | 19.35 | 19.35 | 1,675,439 | +0.33(+1.75%) |
Feb 12, 2015 | 18.85 | 19.18 | 18.71 | 19.02 | 1,428,294 | +0.30(+1.59%) |
Feb 11, 2015 | 18.48 | 18.85 | 18.41 | 18.72 | 2,164,629 | +0.25(+1.37%) |
Feb 10, 2015 | 18.24 | 18.60 | 17.99 | 18.46 | 2,962,848 | +0.32(+1.78%) |
Feb 09, 2015 | 18.26 | 18.31 | 18.08 | 18.14 | 1,269,663 | -0.09(-0.48%) |
Feb 06, 2015 | 18.03 | 18.46 | 17.98 | 18.23 | 1,694,459 | +0.28(+1.56%) |
Feb 05, 2015 | 18.59 | 18.86 | 17.78 | 17.95 | 5,088,899 | -0.40(-2.19%) |
Feb 04, 2015 | 17.67 | 18.83 | 17.50 | 18.35 | 4,887,197 | +0.87(+4.95%) |
Feb 03, 2015 | 17.09 | 17.83 | 16.87 | 17.48 | 3,763,343 | +1.18(+7.25%) |