Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.95 | 21.45 | 20.70 | 21.41 | 8,531,831 | +0.01(+0.04%) |
Apr 29, 2015 | 21.24 | 21.66 | 21.09 | 21.41 | 10,092,796 | +0.11(+0.49%) |
Apr 28, 2015 | 20.82 | 21.33 | 20.75 | 21.30 | 9,043,734 | +0.61(+2.97%) |
Apr 27, 2015 | 20.59 | 21.31 | 20.43 | 20.69 | 14,498,098 | +0.49(+2.44%) |
Apr 24, 2015 | 19.67 | 20.52 | 19.60 | 20.19 | 14,867,379 | +1.24(+6.52%) |
Apr 23, 2015 | 18.61 | 19.04 | 18.50 | 18.96 | 7,827,014 | +0.55(+2.99%) |
Apr 22, 2015 | 18.92 | 18.99 | 18.25 | 18.41 | 7,027,660 | -0.60(-3.15%) |
Apr 21, 2015 | 18.97 | 19.08 | 18.81 | 19.01 | 4,804,313 | -0.01(-0.04%) |
Apr 20, 2015 | 18.92 | 19.09 | 18.84 | 19.01 | 6,227,814 | -0.04(-0.21%) |
Apr 17, 2015 | 19.12 | 19.35 | 18.95 | 19.05 | 6,076,263 | -0.04(-0.21%) |
Apr 16, 2015 | 19.14 | 19.43 | 19.02 | 19.09 | 8,570,695 | +0.06(+0.30%) |
Apr 15, 2015 | 18.51 | 19.05 | 18.46 | 19.04 | 11,677,616 | +0.59(+3.20%) |
Apr 14, 2015 | 18.26 | 18.50 | 18.21 | 18.45 | 6,802,270 | +0.20(+1.11%) |
Apr 13, 2015 | 18.33 | 18.45 | 18.13 | 18.25 | 8,619,693 | +0.19(+1.08%) |
Apr 10, 2015 | 18.21 | 18.28 | 18.01 | 18.05 | 5,307,626 | +0.08(+0.45%) |
Apr 09, 2015 | 17.70 | 18.06 | 17.59 | 17.97 | 6,340,151 | +0.12(+0.68%) |
Apr 08, 2015 | 18.05 | 18.09 | 17.66 | 17.85 | 7,198,149 | -0.07(-0.41%) |
Apr 07, 2015 | 18.18 | 18.21 | 17.90 | 17.92 | 7,741,693 | -0.33(-1.82%) |
Apr 06, 2015 | 18.61 | 18.67 | 18.18 | 18.25 | 10,684,110 | +0.19(+1.07%) |
Apr 02, 2015 | 18.33 | 18.06 | 18.06 | 18.06 | 8,046,809 | -0.31(-1.67%) |
Apr 01, 2015 | 17.65 | 18.41 | 17.62 | 18.37 | 8,463,953 | +0.82(+4.65%) |
Mar 31, 2015 | 17.88 | 17.95 | 17.53 | 17.55 | 6,518,004 | -0.25(-1.41%) |
Mar 30, 2015 | 17.74 | 18.00 | 17.58 | 17.80 | 4,434,512 | -0.17(-0.94%) |
Mar 27, 2015 | 17.94 | 18.20 | 17.85 | 17.97 | 7,000,995 | +0.06(+0.32%) |
Mar 26, 2015 | 18.53 | 18.66 | 17.73 | 17.91 | 9,781,390 | -0.26(-1.42%) |
Mar 25, 2015 | 18.62 | 18.76 | 18.16 | 18.17 | 7,389,410 | -0.31(-1.66%) |
Mar 24, 2015 | 18.73 | 18.76 | 18.42 | 18.48 | 7,909,435 | -0.23(-1.21%) |
Mar 23, 2015 | 18.71 | 18.83 | 18.47 | 18.71 | 9,290,445 | +0.15(+0.83%) |
Mar 20, 2015 | 18.51 | 18.86 | 18.50 | 18.55 | 21,080,436 | +0.11(+0.57%) |
Mar 19, 2015 | 18.71 | 18.84 | 18.32 | 18.45 | 9,416,369 | -0.04(-0.22%) |
Mar 18, 2015 | 17.74 | 18.65 | 17.69 | 18.49 | 11,098,910 | +0.61(+3.39%) |
Mar 17, 2015 | 17.82 | 18.15 | 17.67 | 17.88 | 10,390,833 | -0.15(-0.81%) |
Mar 16, 2015 | 17.89 | 18.09 | 17.66 | 18.03 | 6,909,136 | +0.00(+0.00%) |
Mar 13, 2015 | 18.03 | 18.09 | 17.51 | 18.03 | 8,151,934 | +0.01(+0.04%) |
Mar 12, 2015 | 18.15 | 18.29 | 17.79 | 18.02 | 7,522,092 | +0.04(+0.22%) |
Mar 11, 2015 | 17.56 | 18.17 | 17.38 | 17.98 | 11,436,583 | +0.38(+2.16%) |
Mar 10, 2015 | 18.03 | 18.54 | 17.50 | 17.60 | 16,626,020 | -0.51(-2.79%) |
Mar 09, 2015 | 18.80 | 18.88 | 17.95 | 18.10 | 12,250,984 | -0.71(-3.78%) |
Mar 06, 2015 | 19.62 | 19.71 | 18.69 | 18.81 | 14,171,695 | -1.61(-7.91%) |
Mar 05, 2015 | 20.44 | 20.71 | 20.35 | 20.43 | 4,273,053 | +0.09(+0.44%) |
Mar 04, 2015 | 20.60 | 20.69 | 20.26 | 20.34 | 8,844,584 | -0.35(-1.68%) |
Mar 03, 2015 | 20.94 | 21.27 | 20.61 | 20.69 | 9,801,686 | -0.22(-1.04%) |
Mar 02, 2015 | 21.32 | 21.41 | 20.67 | 20.91 | 9,509,895 | -0.36(-1.67%) |
Feb 27, 2015 | 21.32 | 21.56 | 21.21 | 21.26 | 7,345,822 | +0.02(+0.08%) |
Feb 26, 2015 | 21.27 | 21.44 | 21.09 | 21.25 | 7,691,144 | +0.21(+1.00%) |
Feb 25, 2015 | 21.00 | 21.10 | 20.85 | 21.04 | 9,811,401 | +0.19(+0.93%) |
Feb 24, 2015 | 20.36 | 20.92 | 20.35 | 20.84 | 7,239,570 | -0.12(-0.58%) |
Feb 23, 2015 | 20.61 | 21.10 | 20.39 | 20.96 | 9,423,644 | +0.31(+1.49%) |
Feb 20, 2015 | 20.33 | 21.30 | 20.24 | 20.66 | 16,790,350 | +0.90(+4.58%) |
Feb 19, 2015 | 20.03 | 20.20 | 19.69 | 19.75 | 10,984,537 | -0.23(-1.13%) |
Feb 18, 2015 | 19.50 | 20.07 | 19.26 | 19.98 | 9,993,464 | +0.44(+2.27%) |
Feb 17, 2015 | 19.65 | 19.86 | 19.52 | 19.53 | 7,684,419 | -0.48(-2.38%) |
Feb 13, 2015 | 19.99 | 20.01 | 20.01 | 20.01 | 6,423,234 | +0.22(+1.10%) |
Feb 12, 2015 | 19.71 | 19.95 | 19.47 | 19.79 | 5,558,653 | +0.30(+1.53%) |
Feb 11, 2015 | 19.73 | 19.86 | 19.45 | 19.49 | 6,300,063 | -0.22(-1.11%) |
Feb 10, 2015 | 19.61 | 19.84 | 19.35 | 19.71 | 7,699,357 | -0.16(-0.81%) |
Feb 09, 2015 | 19.57 | 19.98 | 19.51 | 19.87 | 7,273,446 | +0.45(+2.33%) |
Feb 06, 2015 | 19.38 | 19.62 | 19.05 | 19.42 | 10,299,142 | -0.62(-3.10%) |
Feb 05, 2015 | 19.82 | 20.07 | 19.68 | 20.04 | 7,466,820 | +0.00(+0.00%) |
Feb 04, 2015 | 20.04 | 20.21 | 19.85 | 20.04 | 8,755,367 | +0.16(+0.81%) |
Feb 03, 2015 | 20.06 | 20.24 | 19.49 | 19.88 | 11,192,584 | -0.40(-1.95%) |