Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.13 | 21.32 | 20.99 | 21.11 | 4,958,105 | -0.16(-0.75%) |
Apr 29, 2015 | 21.29 | 21.42 | 21.04 | 21.26 | 7,995,140 | -0.16(-0.75%) |
Apr 28, 2015 | 21.00 | 21.50 | 20.88 | 21.42 | 8,708,687 | +0.31(+1.47%) |
Apr 27, 2015 | 20.91 | 21.27 | 20.79 | 21.11 | 12,497,224 | +0.24(+1.15%) |
Apr 24, 2015 | 20.52 | 20.98 | 20.50 | 20.87 | 23,251,176 | +1.71(+8.92%) |
Apr 23, 2015 | 19.27 | 19.36 | 18.86 | 19.16 | 11,345,342 | -0.31(-1.60%) |
Apr 22, 2015 | 19.36 | 19.52 | 18.99 | 19.48 | 6,489,361 | +0.18(+0.91%) |
Apr 21, 2015 | 19.28 | 19.40 | 19.11 | 19.30 | 5,354,960 | +0.02(+0.12%) |
Apr 20, 2015 | 19.08 | 19.29 | 18.96 | 19.28 | 4,012,490 | +0.33(+1.73%) |
Apr 17, 2015 | 19.20 | 19.24 | 18.81 | 18.95 | 7,700,644 | -0.45(-2.31%) |
Apr 16, 2015 | 19.38 | 19.56 | 19.31 | 19.40 | 7,475,538 | -0.07(-0.37%) |
Apr 15, 2015 | 19.47 | 19.55 | 19.24 | 19.47 | 12,707,797 | +0.31(+1.63%) |
Apr 14, 2015 | 18.99 | 19.31 | 18.94 | 19.16 | 10,490,172 | +0.31(+1.65%) |
Apr 13, 2015 | 18.98 | 19.12 | 18.84 | 18.85 | 4,493,165 | -0.14(-0.71%) |
Apr 10, 2015 | 18.97 | 19.05 | 18.85 | 18.98 | 4,691,551 | +0.08(+0.42%) |
Apr 09, 2015 | 18.66 | 18.95 | 18.57 | 18.90 | 6,340,459 | +0.26(+1.41%) |
Apr 08, 2015 | 18.70 | 18.86 | 18.57 | 18.64 | 9,147,603 | -0.06(-0.34%) |
Apr 07, 2015 | 18.15 | 18.89 | 18.13 | 18.70 | 7,923,364 | +0.57(+3.17%) |
Apr 06, 2015 | 17.96 | 18.16 | 17.82 | 18.13 | 7,545,404 | +0.10(+0.53%) |
Apr 02, 2015 | 17.97 | 18.03 | 18.03 | 18.03 | 4,564,549 | +0.06(+0.36%) |
Apr 01, 2015 | 17.97 | 18.07 | 17.74 | 17.97 | 4,799,638 | -0.06(-0.35%) |
Mar 31, 2015 | 17.93 | 18.10 | 17.91 | 18.03 | 4,934,477 | +0.04(+0.22%) |
Mar 30, 2015 | 17.94 | 18.06 | 17.73 | 17.99 | 5,572,768 | +0.19(+1.08%) |
Mar 27, 2015 | 17.81 | 17.93 | 17.72 | 17.80 | 5,012,765 | -0.02(-0.09%) |
Mar 26, 2015 | 18.01 | 18.01 | 17.67 | 17.82 | 7,547,990 | -0.32(-1.76%) |
Mar 25, 2015 | 18.70 | 18.77 | 18.13 | 18.13 | 5,294,691 | -0.55(-2.95%) |
Mar 24, 2015 | 18.99 | 19.08 | 18.69 | 18.69 | 7,562,617 | -0.36(-1.89%) |
Mar 23, 2015 | 18.96 | 19.17 | 18.91 | 19.04 | 3,418,743 | +0.14(+0.72%) |
Mar 20, 2015 | 18.99 | 19.16 | 18.90 | 18.91 | 7,220,914 | +0.02(+0.13%) |
Mar 19, 2015 | 18.88 | 19.09 | 18.88 | 18.89 | 4,664,347 | -0.10(-0.50%) |
Mar 18, 2015 | 18.77 | 19.11 | 18.74 | 18.98 | 5,608,757 | +0.22(+1.15%) |
Mar 17, 2015 | 18.62 | 18.90 | 18.61 | 18.77 | 5,615,024 | -0.13(-0.68%) |
Mar 16, 2015 | 18.45 | 18.95 | 18.41 | 18.89 | 6,379,030 | +0.18(+0.98%) |
Mar 13, 2015 | 18.78 | 18.81 | 18.48 | 18.71 | 3,857,953 | -0.11(-0.59%) |
Mar 12, 2015 | 18.71 | 18.93 | 18.68 | 18.82 | 4,160,850 | +0.11(+0.60%) |
Mar 11, 2015 | 18.69 | 18.87 | 18.69 | 18.71 | 5,298,525 | +0.04(+0.21%) |
Mar 10, 2015 | 18.96 | 19.04 | 18.67 | 18.67 | 5,729,073 | -0.43(-2.26%) |
Mar 09, 2015 | 19.46 | 19.56 | 19.00 | 19.10 | 11,909,077 | +0.28(+1.49%) |
Mar 06, 2015 | 18.43 | 18.82 | 18.42 | 18.82 | 14,559,045 | +0.34(+1.81%) |
Mar 05, 2015 | 18.62 | 18.80 | 18.44 | 18.49 | 4,798,433 | -0.05(-0.26%) |
Mar 04, 2015 | 19.04 | 19.07 | 18.53 | 18.53 | 6,371,226 | -0.54(-2.81%) |
Mar 03, 2015 | 19.00 | 19.12 | 18.88 | 19.07 | 4,730,146 | -0.10(-0.54%) |
Mar 02, 2015 | 19.09 | 19.28 | 18.89 | 19.17 | 5,755,298 | +0.08(+0.42%) |
Feb 27, 2015 | 19.12 | 19.28 | 19.03 | 19.09 | 5,540,776 | -0.08(-0.42%) |
Feb 26, 2015 | 19.40 | 19.53 | 19.06 | 19.17 | 4,824,724 | -0.31(-1.59%) |
Feb 25, 2015 | 19.43 | 19.54 | 19.37 | 19.48 | 5,607,925 | +0.04(+0.20%) |
Feb 24, 2015 | 19.17 | 19.54 | 19.13 | 19.44 | 9,226,669 | +0.25(+1.33%) |
Feb 23, 2015 | 19.19 | 19.20 | 19.00 | 19.19 | 5,604,976 | -0.06(-0.29%) |
Feb 20, 2015 | 19.03 | 19.26 | 18.89 | 19.24 | 8,139,263 | +0.16(+0.83%) |
Feb 19, 2015 | 18.87 | 19.16 | 18.78 | 19.09 | 4,087,558 | +0.20(+1.05%) |
Feb 18, 2015 | 18.94 | 19.01 | 18.82 | 18.89 | 3,032,806 | -0.14(-0.75%) |
Feb 17, 2015 | 18.94 | 19.05 | 18.83 | 19.03 | 3,061,183 | +0.07(+0.38%) |
Feb 13, 2015 | 18.80 | 18.96 | 18.96 | 18.96 | 3,148,973 | +0.15(+0.80%) |
Feb 12, 2015 | 18.63 | 19.04 | 18.62 | 18.81 | 5,650,268 | +0.29(+1.55%) |
Feb 11, 2015 | 18.40 | 18.59 | 18.37 | 18.52 | 5,085,193 | +0.14(+0.74%) |
Feb 10, 2015 | 18.53 | 18.55 | 18.18 | 18.39 | 3,802,161 | -0.02(-0.13%) |
Feb 09, 2015 | 18.53 | 18.65 | 18.39 | 18.41 | 3,430,094 | -0.22(-1.20%) |
Feb 06, 2015 | 18.48 | 18.77 | 18.48 | 18.63 | 6,324,593 | +0.15(+0.82%) |
Feb 05, 2015 | 18.15 | 18.56 | 18.15 | 18.48 | 5,317,057 | +0.40(+2.20%) |
Feb 04, 2015 | 18.34 | 18.67 | 18.05 | 18.08 | 7,139,320 | -0.38(-2.07%) |
Feb 03, 2015 | 18.04 | 18.51 | 18.04 | 18.46 | 6,866,802 | +0.52(+2.93%) |