Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.59 | 21.77 | 20.87 | 20.89 | 1,521,321 | -0.86(-3.94%) |
Apr 29, 2015 | 22.17 | 22.28 | 21.66 | 21.75 | 1,028,749 | -0.50(-2.26%) |
Apr 28, 2015 | 21.87 | 22.30 | 21.69 | 22.25 | 1,056,979 | +0.36(+1.66%) |
Apr 27, 2015 | 22.16 | 22.48 | 21.79 | 21.89 | 1,020,394 | -0.22(-0.99%) |
Apr 24, 2015 | 22.58 | 22.71 | 22.01 | 22.11 | 892,652 | -0.36(-1.62%) |
Apr 23, 2015 | 22.52 | 22.54 | 21.90 | 22.47 | 1,897,987 | -1.09(-4.62%) |
Apr 22, 2015 | 23.37 | 23.64 | 22.95 | 23.56 | 805,930 | +0.22(+0.96%) |
Apr 21, 2015 | 23.43 | 23.43 | 23.17 | 23.34 | 1,021,982 | -0.03(-0.14%) |
Apr 20, 2015 | 23.49 | 23.69 | 23.29 | 23.37 | 993,228 | +0.06(+0.26%) |
Apr 17, 2015 | 23.67 | 23.70 | 23.17 | 23.31 | 868,750 | -0.57(-2.38%) |
Apr 16, 2015 | 23.91 | 24.06 | 23.77 | 23.88 | 432,286 | -0.05(-0.19%) |
Apr 15, 2015 | 23.95 | 24.13 | 23.86 | 23.93 | 873,590 | +0.10(+0.41%) |
Apr 14, 2015 | 23.98 | 24.06 | 23.51 | 23.83 | 846,843 | -0.20(-0.81%) |
Apr 13, 2015 | 23.93 | 24.43 | 23.92 | 24.02 | 753,297 | +0.07(+0.29%) |
Apr 10, 2015 | 23.99 | 24.06 | 23.79 | 23.95 | 936,864 | +0.07(+0.27%) |
Apr 09, 2015 | 23.82 | 23.95 | 23.40 | 23.89 | 740,510 | +0.10(+0.43%) |
Apr 08, 2015 | 23.69 | 23.80 | 23.52 | 23.79 | 1,075,072 | +0.12(+0.49%) |
Apr 07, 2015 | 24.06 | 24.11 | 23.62 | 23.67 | 1,036,835 | -0.34(-1.42%) |
Apr 06, 2015 | 23.30 | 24.01 | 23.24 | 24.01 | 1,473,494 | +0.51(+2.16%) |
Apr 02, 2015 | 22.75 | 23.50 | 23.50 | 23.50 | 1,155,818 | +0.78(+3.44%) |
Apr 01, 2015 | 23.06 | 23.06 | 22.51 | 22.72 | 1,023,851 | -0.36(-1.57%) |
Mar 31, 2015 | 23.12 | 23.12 | 22.88 | 23.08 | 834,941 | -0.13(-0.54%) |
Mar 30, 2015 | 22.78 | 23.25 | 22.78 | 23.21 | 931,667 | +0.56(+2.47%) |
Mar 27, 2015 | 22.22 | 22.74 | 22.07 | 22.65 | 930,855 | +0.39(+1.76%) |
Mar 26, 2015 | 22.09 | 22.35 | 21.88 | 22.26 | 738,828 | +0.00(+0.00%) |
Mar 25, 2015 | 23.25 | 23.25 | 22.25 | 22.26 | 1,038,584 | -0.63(-2.77%) |
Mar 24, 2015 | 22.63 | 22.92 | 22.57 | 22.89 | 1,400,671 | +0.29(+1.28%) |
Mar 23, 2015 | 23.21 | 23.21 | 22.50 | 22.60 | 2,129,361 | -0.54(-2.31%) |
Mar 20, 2015 | 23.27 | 23.27 | 23.11 | 23.14 | 2,297,677 | +0.04(+0.16%) |
Mar 19, 2015 | 22.89 | 23.18 | 22.71 | 23.10 | 1,073,394 | +0.23(+1.02%) |
Mar 18, 2015 | 22.76 | 23.03 | 22.50 | 22.87 | 1,675,700 | +0.08(+0.35%) |
Mar 17, 2015 | 23.09 | 23.12 | 22.54 | 22.79 | 1,210,359 | -0.30(-1.29%) |
Mar 16, 2015 | 22.69 | 23.15 | 22.69 | 23.09 | 1,154,830 | +0.47(+2.06%) |
Mar 13, 2015 | 22.56 | 22.70 | 22.32 | 22.62 | 1,071,637 | +0.09(+0.39%) |
Mar 12, 2015 | 22.17 | 22.56 | 22.01 | 22.53 | 1,425,156 | +0.45(+2.02%) |
Mar 11, 2015 | 21.54 | 22.09 | 21.49 | 22.09 | 1,287,861 | +0.56(+2.62%) |
Mar 10, 2015 | 21.37 | 21.70 | 21.27 | 21.52 | 891,937 | -0.14(-0.67%) |
Mar 09, 2015 | 21.60 | 21.83 | 21.30 | 21.67 | 842,778 | +0.18(+0.85%) |
Mar 06, 2015 | 21.88 | 21.98 | 21.44 | 21.49 | 949,614 | -0.49(-2.24%) |
Mar 05, 2015 | 21.57 | 22.01 | 21.37 | 21.98 | 1,318,752 | +0.51(+2.39%) |
Mar 04, 2015 | 21.44 | 21.60 | 21.23 | 21.47 | 1,079,442 | -0.14(-0.65%) |
Mar 03, 2015 | 21.70 | 21.98 | 21.59 | 21.61 | 1,356,626 | -0.28(-1.28%) |
Mar 02, 2015 | 20.86 | 21.93 | 20.85 | 21.89 | 2,492,011 | +1.08(+5.21%) |
Feb 27, 2015 | 20.49 | 20.89 | 20.49 | 20.80 | 1,540,908 | +0.30(+1.48%) |
Feb 26, 2015 | 20.36 | 20.62 | 20.19 | 20.50 | 1,074,795 | +0.20(+0.96%) |
Feb 25, 2015 | 19.79 | 20.34 | 19.56 | 20.30 | 1,603,245 | +0.53(+2.68%) |
Feb 24, 2015 | 19.61 | 19.80 | 19.52 | 19.77 | 776,138 | +0.15(+0.78%) |
Feb 23, 2015 | 19.77 | 19.77 | 19.44 | 19.62 | 893,673 | -0.22(-1.10%) |
Feb 20, 2015 | 19.41 | 19.89 | 19.28 | 19.84 | 1,177,665 | +0.44(+2.28%) |
Feb 19, 2015 | 19.25 | 19.61 | 19.25 | 19.40 | 828,361 | +0.06(+0.31%) |
Feb 18, 2015 | 19.20 | 19.41 | 19.04 | 19.34 | 1,014,411 | +0.13(+0.70%) |
Feb 17, 2015 | 19.14 | 19.50 | 19.09 | 19.20 | 1,869,964 | -0.27(-1.36%) |
Feb 13, 2015 | 19.07 | 19.47 | 19.47 | 19.47 | 4,459,999 | +0.44(+2.32%) |
Feb 12, 2015 | 18.16 | 19.08 | 17.95 | 19.02 | 2,847,054 | +1.06(+5.88%) |
Feb 11, 2015 | 18.15 | 18.35 | 17.90 | 17.97 | 1,248,236 | -0.23(-1.25%) |
Feb 10, 2015 | 17.96 | 18.30 | 17.91 | 18.20 | 2,117,309 | +0.34(+1.93%) |
Feb 09, 2015 | 17.71 | 18.04 | 17.63 | 17.85 | 1,625,291 | -0.07(-0.42%) |
Feb 06, 2015 | 17.96 | 18.14 | 17.76 | 17.93 | 888,867 | -0.04(-0.23%) |
Feb 05, 2015 | 17.84 | 18.00 | 17.80 | 17.97 | 807,541 | +0.14(+0.78%) |
Feb 04, 2015 | 17.62 | 17.97 | 17.44 | 17.83 | 871,790 | +0.07(+0.42%) |
Feb 03, 2015 | 17.35 | 17.76 | 17.29 | 17.75 | 823,035 | +0.45(+2.61%) |