Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.40 | 22.95 | 22.16 | 22.24 | 864,804 | -0.25(-1.11%) |
Apr 29, 2015 | 23.03 | 23.06 | 22.34 | 22.49 | 1,547,562 | -0.73(-3.15%) |
Apr 28, 2015 | 22.93 | 23.86 | 22.50 | 23.22 | 1,673,292 | +0.19(+0.84%) |
Apr 27, 2015 | 23.01 | 23.65 | 22.71 | 23.03 | 1,682,058 | +0.29(+1.27%) |
Apr 24, 2015 | 21.44 | 23.44 | 21.37 | 22.74 | 4,188,632 | +2.02(+9.77%) |
Apr 23, 2015 | 21.20 | 21.20 | 20.50 | 20.72 | 2,271,481 | -0.50(-2.36%) |
Apr 22, 2015 | 21.46 | 21.46 | 20.91 | 21.22 | 1,381,899 | -0.19(-0.90%) |
Apr 21, 2015 | 21.00 | 21.51 | 20.97 | 21.41 | 1,016,904 | +0.39(+1.83%) |
Apr 20, 2015 | 20.49 | 21.03 | 20.29 | 21.02 | 942,317 | +0.63(+3.09%) |
Apr 17, 2015 | 20.51 | 20.83 | 20.34 | 20.39 | 826,477 | -0.27(-1.33%) |
Apr 16, 2015 | 20.47 | 20.96 | 20.46 | 20.67 | 606,066 | +0.16(+0.80%) |
Apr 15, 2015 | 20.71 | 20.87 | 20.45 | 20.50 | 593,794 | +0.01(+0.05%) |
Apr 14, 2015 | 20.73 | 20.86 | 20.43 | 20.49 | 723,986 | -0.14(-0.68%) |
Apr 13, 2015 | 20.46 | 20.87 | 20.33 | 20.63 | 638,745 | +0.05(+0.26%) |
Apr 10, 2015 | 20.64 | 20.88 | 20.36 | 20.58 | 684,522 | +0.04(+0.19%) |
Apr 09, 2015 | 21.11 | 21.32 | 20.28 | 20.54 | 1,370,867 | -0.63(-2.98%) |
Apr 08, 2015 | 20.69 | 21.23 | 20.45 | 21.17 | 742,885 | +0.57(+2.78%) |
Apr 07, 2015 | 20.32 | 20.85 | 20.10 | 20.60 | 904,121 | +0.35(+1.71%) |
Apr 06, 2015 | 20.41 | 20.57 | 20.12 | 20.25 | 900,344 | -0.43(-2.10%) |
Apr 02, 2015 | 20.57 | 20.69 | 20.69 | 20.69 | 844,930 | +0.12(+0.56%) |
Apr 01, 2015 | 20.92 | 21.12 | 20.47 | 20.57 | 1,133,799 | -0.65(-3.06%) |
Mar 31, 2015 | 21.26 | 21.36 | 20.81 | 21.22 | 1,341,010 | -0.07(-0.34%) |
Mar 30, 2015 | 21.18 | 21.44 | 20.92 | 21.29 | 1,357,457 | +0.20(+0.96%) |
Mar 27, 2015 | 20.34 | 21.24 | 20.34 | 21.09 | 1,088,796 | +0.78(+3.84%) |
Mar 26, 2015 | 20.03 | 20.59 | 19.60 | 20.31 | 1,206,085 | -0.11(-0.52%) |
Mar 25, 2015 | 21.67 | 21.67 | 20.37 | 20.42 | 1,911,349 | -0.73(-3.44%) |
Mar 24, 2015 | 19.89 | 21.22 | 19.67 | 21.14 | 2,583,723 | +1.39(+7.05%) |
Mar 23, 2015 | 20.20 | 20.27 | 19.67 | 19.75 | 1,007,950 | -0.51(-2.52%) |
Mar 20, 2015 | 20.35 | 20.40 | 19.86 | 20.26 | 1,560,740 | -0.14(-0.71%) |
Mar 19, 2015 | 20.36 | 20.50 | 20.13 | 20.41 | 1,935,205 | +0.10(+0.47%) |
Mar 18, 2015 | 19.45 | 20.37 | 19.45 | 20.31 | 2,492,738 | +0.90(+4.62%) |
Mar 17, 2015 | 19.05 | 19.49 | 18.94 | 19.41 | 2,191,010 | +0.57(+3.04%) |
Mar 16, 2015 | 18.88 | 19.03 | 18.73 | 18.84 | 2,246,555 | +0.13(+0.70%) |
Mar 13, 2015 | 18.58 | 18.77 | 18.51 | 18.71 | 1,549,230 | +0.22(+1.17%) |
Mar 12, 2015 | 18.33 | 18.64 | 18.29 | 18.49 | 1,740,250 | +0.18(+0.97%) |
Mar 11, 2015 | 18.12 | 18.42 | 17.98 | 18.32 | 1,331,215 | +0.19(+1.06%) |
Mar 10, 2015 | 18.35 | 18.60 | 17.91 | 18.12 | 1,468,315 | -0.38(-2.03%) |
Mar 09, 2015 | 18.33 | 18.70 | 18.24 | 18.50 | 1,498,385 | +0.17(+0.95%) |
Mar 06, 2015 | 18.04 | 18.70 | 18.00 | 18.33 | 1,587,429 | +0.08(+0.42%) |
Mar 05, 2015 | 17.94 | 18.28 | 17.78 | 18.25 | 1,222,483 | +0.38(+2.10%) |
Mar 04, 2015 | 17.99 | 18.25 | 17.82 | 17.87 | 1,496,591 | -0.25(-1.38%) |
Mar 03, 2015 | 17.78 | 18.26 | 17.71 | 18.12 | 1,979,231 | +0.19(+1.07%) |
Mar 02, 2015 | 17.82 | 18.24 | 17.82 | 17.93 | 1,991,666 | +0.10(+0.54%) |
Feb 27, 2015 | 18.18 | 18.41 | 17.82 | 17.83 | 1,478,588 | -0.46(-2.53%) |
Feb 26, 2015 | 18.36 | 18.64 | 18.11 | 18.30 | 1,386,233 | +0.00(+0.00%) |
Feb 25, 2015 | 18.74 | 19.00 | 18.18 | 18.30 | 1,932,798 | -0.43(-2.31%) |
Feb 24, 2015 | 17.81 | 18.81 | 17.79 | 18.73 | 1,928,318 | +0.68(+3.79%) |
Feb 23, 2015 | 18.16 | 18.29 | 17.84 | 18.05 | 1,842,187 | -0.01(-0.08%) |
Feb 20, 2015 | 17.63 | 18.10 | 17.48 | 18.06 | 2,116,632 | +0.56(+3.22%) |
Feb 19, 2015 | 18.26 | 18.37 | 17.45 | 17.50 | 2,922,656 | -0.53(-2.94%) |
Feb 18, 2015 | 17.94 | 18.06 | 17.35 | 18.03 | 2,305,391 | +0.20(+1.13%) |
Feb 17, 2015 | 17.94 | 18.27 | 17.79 | 17.82 | 2,750,447 | -0.21(-1.17%) |
Feb 13, 2015 | 18.09 | 18.04 | 18.04 | 18.04 | 1,991,777 | -0.30(-1.65%) |
Feb 12, 2015 | 18.06 | 18.35 | 17.56 | 18.34 | 2,393,806 | +0.32(+1.79%) |
Feb 11, 2015 | 17.79 | 18.31 | 17.79 | 18.02 | 2,082,126 | +0.35(+1.96%) |
Feb 10, 2015 | 18.21 | 18.48 | 17.54 | 17.67 | 3,849,907 | -0.48(-2.65%) |
Feb 09, 2015 | 18.07 | 18.30 | 17.77 | 18.15 | 1,810,684 | -0.09(-0.48%) |
Feb 06, 2015 | 18.06 | 18.61 | 17.95 | 18.24 | 2,456,070 | -0.02(-0.11%) |
Feb 05, 2015 | 18.54 | 18.59 | 17.84 | 18.26 | 2,535,612 | -0.16(-0.89%) |
Feb 04, 2015 | 18.38 | 18.77 | 18.32 | 18.42 | 3,387,816 | +0.39(+2.14%) |
Feb 03, 2015 | 18.45 | 18.68 | 17.71 | 18.04 | 4,151,418 | -0.36(-1.96%) |