Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.72 | 17.72 | 17.48 | 17.61 | 37,319,380 | -0.20(-1.10%) |
Apr 29, 2015 | 17.75 | 17.80 | 17.46 | 17.80 | 35,155,556 | -0.03(-0.15%) |
Apr 28, 2015 | 17.91 | 18.23 | 17.78 | 17.83 | 62,612,516 | +0.06(+0.35%) |
Apr 27, 2015 | 18.26 | 18.28 | 17.47 | 17.77 | 246,645,024 | -1.63(-8.39%) |
Apr 24, 2015 | 19.81 | 19.88 | 19.35 | 19.39 | 16,060,301 | -0.33(-1.67%) |
Apr 23, 2015 | 19.70 | 19.78 | 19.53 | 19.72 | 10,441,919 | -0.12(-0.63%) |
Apr 22, 2015 | 19.80 | 19.94 | 19.58 | 19.85 | 12,959,126 | +0.02(+0.09%) |
Apr 21, 2015 | 19.81 | 20.17 | 19.62 | 19.83 | 33,755,136 | +0.47(+2.44%) |
Apr 20, 2015 | 19.31 | 19.51 | 19.29 | 19.36 | 15,022,821 | +0.24(+1.26%) |
Apr 17, 2015 | 19.30 | 19.36 | 19.01 | 19.12 | 23,267,208 | -0.35(-1.78%) |
Apr 16, 2015 | 19.75 | 19.77 | 19.31 | 19.46 | 37,322,028 | -0.60(-2.97%) |
Apr 15, 2015 | 19.62 | 20.20 | 19.62 | 20.06 | 16,885,202 | +0.32(+1.60%) |
Apr 14, 2015 | 19.76 | 19.87 | 19.61 | 19.74 | 13,892,143 | -0.12(-0.60%) |
Apr 13, 2015 | 19.96 | 20.08 | 19.85 | 19.86 | 10,014,657 | -0.15(-0.76%) |
Apr 10, 2015 | 19.96 | 20.09 | 19.77 | 20.02 | 13,539,499 | -0.01(-0.04%) |
Apr 09, 2015 | 19.85 | 20.09 | 19.67 | 20.02 | 16,148,314 | +0.12(+0.58%) |
Apr 08, 2015 | 19.58 | 19.94 | 19.58 | 19.91 | 20,285,778 | +0.35(+1.80%) |
Apr 07, 2015 | 19.74 | 19.81 | 19.38 | 19.56 | 32,366,744 | -0.16(-0.79%) |
Apr 06, 2015 | 19.66 | 19.80 | 19.52 | 19.71 | 36,212,408 | -0.10(-0.49%) |
Apr 02, 2015 | 20.00 | 19.81 | 19.81 | 19.81 | 10,432,949 | -0.11(-0.54%) |
Apr 01, 2015 | 20.04 | 20.17 | 19.73 | 19.92 | 18,047,862 | -0.15(-0.75%) |
Mar 31, 2015 | 20.06 | 20.25 | 19.95 | 20.07 | 15,452,682 | -0.19(-0.92%) |
Mar 30, 2015 | 20.44 | 20.54 | 20.12 | 20.26 | 21,761,844 | -0.05(-0.26%) |
Mar 27, 2015 | 20.02 | 20.42 | 19.85 | 20.31 | 22,647,490 | +0.38(+1.92%) |
Mar 26, 2015 | 19.79 | 20.35 | 19.39 | 19.93 | 38,973,220 | -0.20(-0.99%) |
Mar 25, 2015 | 21.24 | 21.31 | 20.02 | 20.13 | 28,931,408 | -1.13(-5.31%) |
Mar 24, 2015 | 21.35 | 21.58 | 21.21 | 21.26 | 13,303,316 | -0.07(-0.31%) |
Mar 23, 2015 | 21.47 | 21.76 | 21.31 | 21.32 | 12,859,702 | -0.13(-0.62%) |
Mar 20, 2015 | 21.56 | 21.63 | 21.44 | 21.46 | 19,499,466 | +0.04(+0.17%) |
Mar 19, 2015 | 21.68 | 21.68 | 21.32 | 21.42 | 10,902,261 | -0.25(-1.17%) |
Mar 18, 2015 | 21.41 | 21.71 | 20.91 | 21.68 | 25,875,012 | +0.14(+0.66%) |
Mar 17, 2015 | 21.71 | 21.79 | 21.48 | 21.53 | 14,582,559 | -0.32(-1.49%) |
Mar 16, 2015 | 21.65 | 21.88 | 21.51 | 21.86 | 14,550,954 | +0.29(+1.36%) |
Mar 13, 2015 | 21.33 | 21.64 | 21.29 | 21.56 | 16,675,980 | +0.42(+1.98%) |
Mar 12, 2015 | 20.76 | 21.15 | 20.67 | 21.15 | 16,087,133 | +0.28(+1.34%) |
Mar 11, 2015 | 21.03 | 21.20 | 20.85 | 20.87 | 18,254,050 | -0.05(-0.23%) |
Mar 10, 2015 | 21.30 | 21.39 | 20.89 | 20.91 | 13,064,425 | -0.52(-2.41%) |
Mar 09, 2015 | 21.17 | 21.52 | 21.17 | 21.43 | 11,155,976 | +0.16(+0.75%) |
Mar 06, 2015 | 21.45 | 21.54 | 21.04 | 21.27 | 20,283,524 | -0.24(-1.12%) |
Mar 05, 2015 | 21.61 | 21.66 | 21.41 | 21.51 | 11,294,311 | -0.08(-0.37%) |
Mar 04, 2015 | 21.74 | 21.78 | 21.31 | 21.59 | 13,993,461 | -0.19(-0.88%) |
Mar 03, 2015 | 22.65 | 22.66 | 21.75 | 21.78 | 21,346,392 | -1.02(-4.47%) |
Mar 02, 2015 | 22.19 | 22.81 | 22.19 | 22.80 | 19,212,148 | +0.52(+2.32%) |
Feb 27, 2015 | 22.13 | 22.46 | 22.01 | 22.28 | 14,944,251 | +0.12(+0.56%) |
Feb 26, 2015 | 22.28 | 22.28 | 21.75 | 22.16 | 23,989,954 | -0.17(-0.76%) |
Feb 25, 2015 | 22.45 | 22.59 | 22.16 | 22.33 | 13,199,694 | -0.23(-1.03%) |
Feb 24, 2015 | 22.23 | 22.59 | 22.14 | 22.56 | 15,034,995 | +0.40(+1.81%) |
Feb 23, 2015 | 22.28 | 22.46 | 22.02 | 22.16 | 15,964,711 | -0.20(-0.88%) |
Feb 20, 2015 | 22.17 | 22.75 | 22.06 | 22.36 | 26,479,074 | +0.18(+0.80%) |
Feb 19, 2015 | 21.36 | 22.59 | 21.36 | 22.18 | 32,850,498 | +0.74(+3.44%) |
Feb 18, 2015 | 21.44 | 21.56 | 21.26 | 21.44 | 12,848,171 | -0.03(-0.12%) |
Feb 17, 2015 | 21.34 | 21.63 | 21.25 | 21.47 | 14,555,686 | +0.01(+0.04%) |
Feb 13, 2015 | 21.41 | 21.46 | 21.46 | 21.46 | 14,589,785 | +0.07(+0.33%) |
Feb 12, 2015 | 20.95 | 21.54 | 20.89 | 21.39 | 22,369,932 | -0.11(-0.49%) |
Feb 11, 2015 | 21.50 | 21.57 | 21.25 | 21.49 | 16,819,780 | -0.02(-0.08%) |
Feb 10, 2015 | 21.00 | 21.54 | 20.80 | 21.51 | 12,574,560 | +0.68(+3.28%) |
Feb 09, 2015 | 21.26 | 21.31 | 20.80 | 20.83 | 13,227,267 | -0.64(-2.99%) |
Feb 06, 2015 | 21.32 | 21.86 | 21.20 | 21.47 | 19,074,936 | +0.24(+1.15%) |
Feb 05, 2015 | 20.93 | 21.31 | 20.70 | 21.23 | 14,907,865 | +0.30(+1.44%) |
Feb 04, 2015 | 20.78 | 21.12 | 20.77 | 20.93 | 16,520,799 | +0.15(+0.72%) |
Feb 03, 2015 | 20.26 | 20.79 | 20.23 | 20.77 | 13,331,785 | +0.53(+2.60%) |