Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.24 | 20.36 | 20.53 | 11,554,035 | -0.20(-0.96%) |
Apr 29, 2015 | 20.97 | 21.10 | 20.25 | 20.73 | 11,073,932 | -0.29(-1.38%) |
Apr 28, 2015 | 19.71 | 21.28 | 18.97 | 21.02 | 25,752,204 | +1.31(+6.65%) |
Apr 27, 2015 | 20.00 | 20.13 | 19.57 | 19.71 | 9,727,091 | -0.18(-0.90%) |
Apr 24, 2015 | 19.83 | 19.96 | 19.64 | 19.89 | 5,729,629 | +0.14(+0.71%) |
Apr 23, 2015 | 19.56 | 19.91 | 19.55 | 19.75 | 10,181,234 | +0.08(+0.41%) |
Apr 22, 2015 | 19.87 | 19.95 | 19.53 | 19.67 | 6,967,787 | -0.16(-0.81%) |
Apr 21, 2015 | 19.62 | 19.93 | 19.48 | 19.83 | 8,007,229 | +0.26(+1.33%) |
Apr 20, 2015 | 19.53 | 19.79 | 19.23 | 19.57 | 4,971,951 | +0.15(+0.77%) |
Apr 17, 2015 | 19.41 | 19.64 | 19.30 | 19.42 | 5,270,113 | -0.14(-0.72%) |
Apr 16, 2015 | 19.50 | 19.85 | 19.39 | 19.56 | 5,804,506 | +0.13(+0.67%) |
Apr 15, 2015 | 19.98 | 20.12 | 19.33 | 19.43 | 7,989,958 | -0.27(-1.37%) |
Apr 14, 2015 | 19.90 | 20.12 | 19.61 | 19.70 | 7,204,611 | -0.15(-0.76%) |
Apr 13, 2015 | 19.16 | 20.25 | 19.16 | 19.85 | 10,589,528 | +0.80(+4.23%) |
Apr 10, 2015 | 19.20 | 19.38 | 18.98 | 19.05 | 4,820,480 | -0.08(-0.44%) |
Apr 09, 2015 | 19.23 | 19.45 | 18.86 | 19.13 | 6,413,581 | -0.16(-0.83%) |
Apr 08, 2015 | 18.72 | 19.36 | 18.58 | 19.29 | 10,445,008 | +0.71(+3.82%) |
Apr 07, 2015 | 18.68 | 18.88 | 18.54 | 18.58 | 5,541,548 | +0.02(+0.13%) |
Apr 06, 2015 | 18.63 | 18.79 | 18.34 | 18.55 | 5,882,036 | -0.36(-1.88%) |
Apr 02, 2015 | 18.90 | 18.91 | 18.91 | 18.91 | 18,317,400 | +0.07(+0.37%) |
Apr 01, 2015 | 19.10 | 19.24 | 18.66 | 18.84 | 7,815,378 | -0.41(-2.13%) |
Mar 31, 2015 | 19.37 | 19.40 | 19.11 | 19.25 | 4,225,313 | -0.11(-0.57%) |
Mar 30, 2015 | 19.30 | 19.54 | 19.16 | 19.36 | 4,945,749 | +0.08(+0.41%) |
Mar 27, 2015 | 18.67 | 19.33 | 18.67 | 19.28 | 5,960,583 | +0.76(+4.10%) |
Mar 26, 2015 | 18.51 | 18.68 | 17.96 | 18.52 | 8,224,543 | -0.26(-1.38%) |
Mar 25, 2015 | 19.46 | 19.54 | 18.79 | 18.78 | 7,537,892 | -0.80(-4.09%) |
Mar 24, 2015 | 19.40 | 19.59 | 19.17 | 19.58 | 5,139,249 | +0.14(+0.72%) |
Mar 23, 2015 | 19.50 | 19.60 | 19.35 | 19.44 | 5,785,148 | -0.04(-0.21%) |
Mar 20, 2015 | 19.31 | 19.50 | 19.20 | 19.48 | 7,974,553 | +0.11(+0.57%) |
Mar 19, 2015 | 19.50 | 19.59 | 19.16 | 19.37 | 4,848,805 | +0.13(+0.68%) |
Mar 18, 2015 | 19.21 | 19.44 | 19.00 | 19.24 | 7,365,618 | +0.08(+0.42%) |
Mar 17, 2015 | 18.85 | 19.28 | 18.76 | 19.16 | 8,136,990 | +0.46(+2.46%) |
Mar 16, 2015 | 18.50 | 18.86 | 18.50 | 18.70 | 7,992,928 | +0.58(+3.20%) |
Mar 13, 2015 | 18.16 | 18.37 | 17.80 | 18.12 | 6,758,866 | +0.02(+0.11%) |
Mar 12, 2015 | 17.35 | 18.14 | 17.26 | 18.10 | 9,422,042 | +0.96(+5.60%) |
Mar 11, 2015 | 17.00 | 17.19 | 16.81 | 17.14 | 4,386,836 | +0.16(+0.97%) |
Mar 10, 2015 | 17.12 | 17.24 | 16.64 | 16.98 | 8,751,389 | -0.21(-1.25%) |
Mar 09, 2015 | 17.24 | 17.43 | 17.05 | 17.19 | 5,108,393 | +0.01(+0.06%) |
Mar 06, 2015 | 17.38 | 17.53 | 17.12 | 17.18 | 4,647,814 | -0.30(-1.72%) |
Mar 05, 2015 | 17.91 | 17.91 | 17.43 | 17.48 | 6,081,625 | -0.46(-2.56%) |
Mar 04, 2015 | 17.74 | 17.98 | 17.60 | 17.94 | 6,136,954 | +0.06(+0.34%) |
Mar 03, 2015 | 17.46 | 17.91 | 17.44 | 17.88 | 6,691,459 | +0.31(+1.76%) |
Mar 02, 2015 | 17.25 | 17.75 | 17.21 | 17.57 | 5,304,063 | +0.38(+2.21%) |
Feb 27, 2015 | 17.32 | 17.48 | 17.18 | 17.19 | 6,721,112 | -0.16(-0.92%) |
Feb 26, 2015 | 17.80 | 17.85 | 17.23 | 17.35 | 6,376,523 | -0.18(-1.03%) |
Feb 25, 2015 | 18.00 | 18.20 | 17.45 | 17.53 | 12,727,472 | -0.54(-2.99%) |
Feb 24, 2015 | 17.75 | 18.10 | 17.60 | 18.07 | 6,770,033 | +0.29(+1.63%) |
Feb 23, 2015 | 17.53 | 17.92 | 17.37 | 17.78 | 11,901,550 | +0.29(+1.66%) |
Feb 20, 2015 | 17.07 | 17.49 | 16.86 | 17.49 | 6,421,934 | +0.47(+2.76%) |
Feb 19, 2015 | 17.21 | 17.58 | 16.91 | 17.02 | 8,116,821 | +0.19(+1.13%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.41 | 16.83 | 6,782,853 | +0.01(+0.06%) |
Feb 17, 2015 | 16.95 | 17.13 | 16.72 | 16.82 | 6,944,812 | -0.01(-0.06%) |
Feb 13, 2015 | 16.67 | 16.83 | 16.83 | 16.83 | 5,092,600 | +0.09(+0.54%) |
Feb 12, 2015 | 16.44 | 16.75 | 16.21 | 16.74 | 5,174,808 | +0.18(+1.12%) |
Feb 11, 2015 | 16.87 | 16.94 | 16.38 | 16.55 | 4,705,688 | -0.16(-0.99%) |
Feb 10, 2015 | 16.56 | 16.80 | 16.44 | 16.72 | 5,672,877 | +0.34(+2.08%) |
Feb 09, 2015 | 16.67 | 16.85 | 16.16 | 16.38 | 7,202,741 | -0.62(-3.65%) |
Feb 06, 2015 | 16.82 | 17.20 | 16.57 | 17.00 | 7,256,652 | +0.12(+0.71%) |
Feb 05, 2015 | 16.76 | 16.90 | 16.44 | 16.88 | 5,558,377 | +0.15(+0.90%) |
Feb 04, 2015 | 16.25 | 16.86 | 16.25 | 16.73 | 5,963,645 | +0.55(+3.37%) |
Feb 03, 2015 | 16.36 | 16.53 | 16.01 | 16.18 | 8,707,123 | -0.46(-2.73%) |