Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.02 | 29.47 | 27.52 | 28.12 | 6,344,800 | -1.14(-3.90%) |
Apr 29, 2015 | 29.38 | 29.66 | 28.82 | 29.26 | 3,422,922 | -0.31(-1.05%) |
Apr 28, 2015 | 29.62 | 30.36 | 27.92 | 29.57 | 5,540,574 | +0.02(+0.07%) |
Apr 27, 2015 | 31.97 | 32.00 | 29.40 | 29.55 | 6,293,281 | -2.20(-6.93%) |
Apr 24, 2015 | 30.80 | 31.78 | 30.78 | 31.75 | 6,280,376 | +0.97(+3.15%) |
Apr 23, 2015 | 30.76 | 30.98 | 29.78 | 30.78 | 2,959,281 | -0.18(-0.58%) |
Apr 22, 2015 | 31.00 | 31.49 | 30.52 | 30.96 | 2,777,551 | +0.10(+0.32%) |
Apr 21, 2015 | 31.98 | 32.15 | 30.75 | 30.86 | 5,354,334 | -0.78(-2.45%) |
Apr 20, 2015 | 31.07 | 31.75 | 30.20 | 31.64 | 3,854,001 | +0.82(+2.66%) |
Apr 17, 2015 | 30.91 | 31.87 | 30.12 | 30.82 | 9,962,227 | -0.15(-0.50%) |
Apr 16, 2015 | 29.01 | 30.99 | 28.83 | 30.97 | 17,058,434 | +1.47(+4.98%) |
Apr 15, 2015 | 28.60 | 30.15 | 28.33 | 29.50 | 7,542,563 | +1.85(+6.69%) |
Apr 14, 2015 | 28.15 | 28.82 | 27.25 | 27.65 | 3,618,970 | -0.84(-2.95%) |
Apr 13, 2015 | 28.60 | 28.90 | 28.00 | 28.49 | 2,307,516 | +0.01(+0.04%) |
Apr 10, 2015 | 28.49 | 28.90 | 27.87 | 28.48 | 5,821,058 | +1.16(+4.25%) |
Apr 09, 2015 | 27.45 | 27.89 | 27.01 | 27.32 | 3,047,209 | -0.11(-0.38%) |
Apr 08, 2015 | 26.38 | 27.63 | 26.35 | 27.43 | 2,868,763 | +1.09(+4.12%) |
Apr 07, 2015 | 25.64 | 27.01 | 25.62 | 26.34 | 3,053,645 | +0.75(+2.91%) |
Apr 06, 2015 | 25.76 | 26.06 | 25.57 | 25.59 | 2,099,393 | -0.38(-1.44%) |
Apr 02, 2015 | 26.14 | 25.97 | 25.97 | 25.97 | 2,017,600 | -0.04(-0.15%) |
Apr 01, 2015 | 25.99 | 26.36 | 25.26 | 26.01 | 4,348,841 | +0.04(+0.15%) |
Mar 31, 2015 | 26.16 | 26.46 | 25.63 | 25.97 | 6,545,490 | +0.19(+0.74%) |
Mar 30, 2015 | 25.21 | 25.95 | 24.55 | 25.78 | 13,777,231 | +3.97(+18.20%) |
Mar 27, 2015 | 21.20 | 21.92 | 21.20 | 21.81 | 2,685,644 | +0.69(+3.27%) |
Mar 26, 2015 | 20.04 | 21.54 | 19.68 | 21.12 | 3,046,669 | +0.53(+2.55%) |
Mar 25, 2015 | 22.12 | 22.35 | 20.47 | 20.59 | 3,234,639 | -1.43(-6.47%) |
Mar 24, 2015 | 22.08 | 22.46 | 21.89 | 22.02 | 1,591,036 | -0.12(-0.54%) |
Mar 23, 2015 | 22.62 | 22.65 | 21.70 | 22.14 | 1,979,685 | -0.63(-2.77%) |
Mar 20, 2015 | 23.23 | 23.45 | 22.57 | 22.77 | 5,601,683 | -0.30(-1.30%) |
Mar 19, 2015 | 22.98 | 23.37 | 22.87 | 23.07 | 2,615,050 | +0.15(+0.65%) |
Mar 18, 2015 | 22.50 | 23.15 | 22.32 | 22.92 | 2,382,353 | +0.43(+1.91%) |
Mar 17, 2015 | 22.08 | 22.50 | 21.86 | 22.49 | 2,640,748 | +0.31(+1.40%) |
Mar 16, 2015 | 22.56 | 22.66 | 22.11 | 22.18 | 2,672,394 | -0.29(-1.29%) |
Mar 13, 2015 | 21.99 | 22.64 | 21.90 | 22.47 | 2,789,119 | +0.02(+0.07%) |
Mar 12, 2015 | 22.87 | 22.98 | 22.36 | 22.45 | 2,423,967 | -0.29(-1.25%) |
Mar 11, 2015 | 22.16 | 22.95 | 22.11 | 22.74 | 4,195,083 | +0.70(+3.18%) |
Mar 10, 2015 | 21.83 | 22.47 | 21.35 | 22.04 | 4,385,703 | +0.14(+0.64%) |
Mar 09, 2015 | 21.90 | 22.42 | 21.63 | 21.90 | 3,521,381 | -0.01(-0.02%) |
Mar 06, 2015 | 21.41 | 22.30 | 21.18 | 21.91 | 7,346,471 | +1.07(+5.11%) |
Mar 05, 2015 | 21.00 | 21.10 | 20.45 | 20.84 | 5,219,666 | -0.33(-1.56%) |
Mar 04, 2015 | 20.65 | 21.23 | 20.96 | 21.17 | 2,618,397 | +0.21(+0.98%) |
Mar 03, 2015 | 20.53 | 21.06 | 20.30 | 20.96 | 2,615,084 | +0.45(+2.22%) |
Mar 02, 2015 | 20.50 | 20.79 | 19.71 | 20.51 | 4,400,009 | -0.02(-0.10%) |
Feb 27, 2015 | 20.00 | 21.45 | 19.90 | 20.53 | 10,690,594 | +1.46(+7.66%) |
Feb 26, 2015 | 18.75 | 19.32 | 18.56 | 19.07 | 2,939,247 | +0.41(+2.20%) |
Feb 25, 2015 | 18.51 | 18.87 | 18.25 | 18.66 | 1,318,630 | +0.15(+0.81%) |
Feb 24, 2015 | 18.92 | 18.98 | 18.47 | 18.51 | 2,086,905 | -0.06(-0.32%) |
Feb 23, 2015 | 18.65 | 18.90 | 18.33 | 18.57 | 1,466,858 | +0.04(+0.22%) |
Feb 20, 2015 | 17.15 | 18.95 | 17.00 | 18.53 | 4,469,895 | +1.38(+8.05%) |
Feb 19, 2015 | 17.12 | 17.19 | 16.93 | 17.15 | 1,059,313 | +0.01(+0.06%) |
Feb 18, 2015 | 17.14 | 17.18 | 16.84 | 17.14 | 1,081,514 | -0.02(-0.12%) |
Feb 17, 2015 | 16.78 | 17.30 | 16.78 | 17.16 | 1,506,237 | +0.32(+1.90%) |
Feb 13, 2015 | 17.50 | 16.84 | 16.84 | 16.84 | 2,551,900 | -0.41(-2.38%) |
Feb 12, 2015 | 16.66 | 17.45 | 16.60 | 17.25 | 2,372,229 | +0.68(+4.10%) |
Feb 11, 2015 | 16.43 | 16.78 | 16.43 | 16.57 | 1,426,887 | +0.08(+0.49%) |
Feb 10, 2015 | 16.69 | 16.69 | 16.31 | 16.49 | 1,205,782 | +0.18(+1.10%) |
Feb 09, 2015 | 15.83 | 16.45 | 15.67 | 16.31 | 1,197,398 | +0.37(+2.32%) |
Feb 06, 2015 | 16.10 | 16.26 | 15.80 | 15.94 | 1,588,481 | -0.20(-1.24%) |
Feb 05, 2015 | 15.59 | 16.24 | 15.50 | 16.14 | 1,817,463 | +0.60(+3.86%) |
Feb 04, 2015 | 15.30 | 15.66 | 14.64 | 15.54 | 2,866,753 | +0.09(+0.58%) |
Feb 03, 2015 | 15.80 | 15.99 | 14.90 | 15.45 | 2,005,484 | -0.30(-1.90%) |
Feb 02, 2015 | 16.47 | 16.68 | 15.48 | 15.75 | 2,883,082 | -0.68(-4.14%) |
Jan 30, 2015 | 17.01 | 17.05 | 16.40 | 16.43 | 2,014,876 | -0.65(-3.81%) |
Jan 29, 2015 | 16.87 | 17.09 | 16.70 | 17.08 | 2,022,260 | +0.27(+1.61%) |
Jan 28, 2015 | 16.96 | 17.16 | 16.58 | 16.81 | 3,826,270 | +0.15(+0.90%) |
Jan 27, 2015 | 16.15 | 16.84 | 16.10 | 16.66 | 1,936,346 | +0.22(+1.34%) |
Jan 26, 2015 | 16.26 | 16.50 | 16.09 | 16.44 | 1,648,007 | +0.23(+1.42%) |
Jan 23, 2015 | 16.03 | 16.50 | 16.03 | 16.21 | 1,697,616 | +0.16(+1.00%) |
Jan 22, 2015 | 15.72 | 16.24 | 15.51 | 16.05 | 2,260,188 | +0.38(+2.39%) |
Jan 21, 2015 | 15.80 | 16.10 | 15.42 | 15.68 | 2,532,558 | +0.18(+1.13%) |
Jan 20, 2015 | 15.35 | 15.74 | 15.28 | 15.50 | 2,644,494 | +0.17(+1.11%) |
Jan 16, 2015 | 14.21 | 15.50 | 14.20 | 15.33 | 5,027,961 | +1.06(+7.43%) |
Jan 15, 2015 | 14.55 | 14.91 | 14.10 | 14.27 | 3,031,293 | +0.25(+1.78%) |
Jan 14, 2015 | 14.03 | 14.19 | 13.73 | 14.02 | 1,012,929 | -0.21(-1.48%) |
Jan 13, 2015 | 14.30 | 14.50 | 13.52 | 14.23 | 2,088,522 | +0.10(+0.71%) |
Jan 12, 2015 | 14.37 | 14.54 | 14.00 | 14.13 | 1,719,050 | -0.16(-1.12%) |
Jan 09, 2015 | 14.26 | 14.60 | 13.74 | 14.29 | 1,986,516 | +0.07(+0.49%) |
Jan 08, 2015 | 14.30 | 14.68 | 14.08 | 14.22 | 1,609,811 | +0.25(+1.79%) |
Jan 07, 2015 | 13.63 | 14.07 | 13.50 | 13.97 | 2,523,064 | +0.41(+3.02%) |
Jan 06, 2015 | 13.04 | 13.63 | 13.00 | 13.56 | 2,575,220 | +0.53(+4.07%) |
Jan 05, 2015 | 12.73 | 13.13 | 12.73 | 13.03 | 1,183,020 | +0.23(+1.80%) |
Jan 02, 2015 | 13.00 | 13.16 | 12.64 | 12.80 | 934,691 | -0.09(-0.70%) |
Dec 31, 2014 | 12.73 | 12.89 | 12.89 | 12.89 | 931,500 | +0.19(+1.50%) |
Dec 30, 2014 | 12.68 | 12.93 | 12.53 | 12.70 | 980,591 | +0.00(+0.00%) |
Dec 29, 2014 | 12.69 | 12.90 | 12.60 | 12.70 | 680,656 | +0.07(+0.55%) |
Dec 26, 2014 | 12.44 | 12.69 | 12.25 | 12.63 | 741,004 | +0.25(+2.02%) |
Dec 24, 2014 | 12.25 | 12.38 | 12.38 | 12.38 | 765,200 | +0.13(+1.06%) |
Dec 23, 2014 | 13.25 | 13.28 | 12.19 | 12.25 | 1,827,676 | -0.98(-7.41%) |
Dec 22, 2014 | 13.42 | 13.54 | 13.17 | 13.23 | 1,507,581 | -0.21(-1.56%) |
Dec 19, 2014 | 13.10 | 13.55 | 12.94 | 13.44 | 3,558,027 | +0.35(+2.71%) |
Dec 18, 2014 | 13.41 | 13.53 | 13.00 | 13.09 | 1,550,821 | -0.12(-0.95%) |
Dec 17, 2014 | 12.64 | 13.25 | 12.54 | 13.21 | 1,555,422 | +0.64(+5.09%) |
Dec 16, 2014 | 12.71 | 13.01 | 12.50 | 12.57 | 1,500,180 | -0.24(-1.87%) |
Dec 15, 2014 | 13.19 | 13.25 | 12.73 | 12.81 | 1,948,301 | +0.10(+0.79%) |
Dec 12, 2014 | 12.63 | 13.14 | 12.59 | 12.71 | 1,232,937 | -0.04(-0.31%) |
Dec 11, 2014 | 12.75 | 13.13 | 12.66 | 12.75 | 1,244,045 | +0.01(+0.08%) |
Dec 10, 2014 | 13.48 | 13.50 | 12.58 | 12.74 | 1,487,831 | -0.73(-5.42%) |
Dec 09, 2014 | 12.78 | 13.55 | 12.53 | 13.47 | 3,977,663 | +0.48(+3.70%) |
Dec 08, 2014 | 13.10 | 13.20 | 12.85 | 12.99 | 1,799,884 | -0.06(-0.46%) |
Dec 05, 2014 | 12.58 | 13.09 | 12.58 | 13.05 | 1,383,934 | +0.48(+3.82%) |
Dec 04, 2014 | 12.50 | 12.99 | 12.49 | 12.57 | 1,254,761 | -0.22(-1.72%) |
Dec 03, 2014 | 12.41 | 12.85 | 12.21 | 12.79 | 1,589,816 | +0.42(+3.40%) |
Dec 02, 2014 | 12.25 | 12.57 | 12.17 | 12.37 | 2,491,711 | +0.18(+1.48%) |
Dec 01, 2014 | 12.70 | 12.82 | 12.04 | 12.19 | 1,410,597 | -0.59(-4.62%) |
Nov 28, 2014 | 12.89 | 12.93 | 12.49 | 12.78 | 594,321 | -0.11(-0.85%) |
Nov 26, 2014 | 12.49 | 12.89 | 12.89 | 12.89 | 1,351,600 | +0.39(+3.12%) |
Nov 25, 2014 | 12.19 | 12.51 | 12.09 | 12.50 | 1,467,989 | +0.35(+2.88%) |
Nov 24, 2014 | 12.05 | 12.39 | 11.96 | 12.15 | 1,549,924 | +0.22(+1.84%) |
Nov 21, 2014 | 12.58 | 12.77 | 11.88 | 11.93 | 1,764,407 | -0.50(-4.02%) |
Nov 20, 2014 | 12.52 | 12.65 | 12.21 | 12.43 | 1,247,000 | -0.19(-1.51%) |
Nov 19, 2014 | 12.90 | 13.02 | 12.61 | 12.62 | 1,745,134 | -0.23(-1.79%) |
Nov 18, 2014 | 12.49 | 12.90 | 12.30 | 12.85 | 1,649,306 | +0.35(+2.80%) |
Nov 17, 2014 | 12.24 | 12.66 | 12.13 | 12.50 | 2,006,029 | +0.25(+2.04%) |
Nov 14, 2014 | 12.06 | 12.34 | 11.87 | 12.25 | 6,551,190 | -0.14(-1.13%) |
Nov 13, 2014 | 12.74 | 12.76 | 12.17 | 12.39 | 2,229,457 | -0.71(-5.38%) |
Nov 12, 2014 | 12.79 | 13.12 | 12.79 | 13.10 | 1,122,425 | +0.04(+0.34%) |
Nov 11, 2014 | 12.92 | 13.09 | 12.71 | 13.05 | 1,109,947 | +0.13(+1.01%) |
Nov 10, 2014 | 13.03 | 13.21 | 12.77 | 12.92 | 1,729,730 | -0.07(-0.54%) |
Nov 07, 2014 | 13.24 | 13.32 | 12.60 | 12.99 | 1,596,750 | -0.27(-2.04%) |
Nov 06, 2014 | 13.10 | 13.29 | 12.32 | 13.26 | 3,277,135 | +0.90(+7.28%) |
Nov 05, 2014 | 13.16 | 13.23 | 11.96 | 12.36 | 3,473,111 | -0.72(-5.50%) |
Nov 04, 2014 | 12.86 | 13.12 | 12.83 | 13.08 | 1,141,215 | +0.13(+1.00%) |
Nov 03, 2014 | 12.94 | 13.21 | 12.83 | 12.95 | 1,063,953 | +0.01(+0.08%) |
Oct 31, 2014 | 12.90 | 13.15 | 12.60 | 12.94 | 1,668,361 | +0.19(+1.49%) |
Oct 30, 2014 | 12.70 | 12.85 | 12.58 | 12.75 | 759,492 | -0.04(-0.31%) |
Oct 29, 2014 | 12.83 | 12.84 | 12.58 | 12.79 | 612,475 | -0.06(-0.47%) |
Oct 28, 2014 | 12.78 | 12.92 | 12.66 | 12.85 | 1,076,509 | +0.16(+1.26%) |
Oct 27, 2014 | 12.30 | 12.73 | 12.34 | 12.69 | 924,395 | +0.35(+2.84%) |
Oct 24, 2014 | 12.50 | 12.63 | 12.11 | 12.34 | 1,507,791 | -0.21(-1.67%) |
Oct 23, 2014 | 12.00 | 12.69 | 11.96 | 12.55 | 1,791,043 | +0.68(+5.73%) |
Oct 22, 2014 | 12.21 | 12.38 | 11.67 | 11.87 | 1,052,924 | -0.37(-3.02%) |
Oct 21, 2014 | 12.01 | 12.26 | 11.89 | 12.24 | 1,315,717 | +0.35(+2.94%) |
Oct 20, 2014 | 11.61 | 12.17 | 11.61 | 11.89 | 1,293,595 | +0.22(+1.89%) |
Oct 17, 2014 | 11.30 | 11.76 | 11.30 | 11.67 | 1,698,674 | +0.59(+5.32%) |
Oct 16, 2014 | 10.83 | 11.45 | 10.69 | 11.08 | 1,577,835 | +0.17(+1.56%) |
Oct 15, 2014 | 10.39 | 10.93 | 10.15 | 10.91 | 1,769,289 | +0.30(+2.83%) |
Oct 14, 2014 | 10.99 | 11.46 | 10.57 | 10.61 | 4,232,523 | -0.35(-3.19%) |
Oct 13, 2014 | 11.90 | 12.07 | 10.93 | 10.96 | 2,382,612 | -1.01(-8.44%) |
Oct 10, 2014 | 12.16 | 12.44 | 11.66 | 11.97 | 1,876,080 | -0.27(-2.21%) |
Oct 09, 2014 | 12.19 | 12.52 | 11.73 | 12.24 | 2,855,696 | +0.04(+0.33%) |
Oct 08, 2014 | 11.97 | 12.27 | 11.30 | 12.20 | 2,552,915 | +0.19(+1.58%) |
Oct 07, 2014 | 12.12 | 12.28 | 11.95 | 12.01 | 1,275,910 | -0.22(-1.80%) |
Oct 06, 2014 | 12.80 | 12.85 | 12.08 | 12.23 | 1,932,815 | -0.55(-4.30%) |
Oct 03, 2014 | 12.68 | 12.89 | 12.40 | 12.78 | 1,298,579 | +0.33(+2.65%) |
Oct 02, 2014 | 12.50 | 12.64 | 11.79 | 12.45 | 1,678,623 | -0.11(-0.88%) |
Oct 01, 2014 | 12.31 | 12.91 | 12.04 | 12.56 | 2,071,243 | +0.28(+2.28%) |
Sep 30, 2014 | 12.15 | 12.42 | 11.85 | 12.28 | 2,526,592 | +0.15(+1.24%) |
Sep 29, 2014 | 11.82 | 12.13 | 11.66 | 12.13 | 1,671,183 | +0.10(+0.83%) |
Sep 26, 2014 | 12.00 | 12.23 | 11.75 | 12.03 | 1,649,021 | -0.15(-1.23%) |
Sep 25, 2014 | 12.28 | 12.60 | 12.06 | 12.18 | 2,296,095 | -0.16(-1.30%) |
Sep 24, 2014 | 12.67 | 12.67 | 12.12 | 12.34 | 3,800,636 | -0.22(-1.75%) |
Sep 23, 2014 | 11.50 | 12.64 | 11.50 | 12.56 | 2,359,574 | +0.63(+5.28%) |
Sep 22, 2014 | 12.57 | 12.62 | 11.57 | 11.93 | 2,293,072 | -0.77(-6.06%) |