Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.86 | 21.35 | 20.61 | 21.32 | 8,569,054 | +0.01(+0.04%) |
Apr 29, 2015 | 21.15 | 21.56 | 21.00 | 21.31 | 10,136,829 | +0.10(+0.49%) |
Apr 28, 2015 | 20.73 | 21.23 | 20.66 | 21.21 | 9,083,190 | +0.61(+2.97%) |
Apr 27, 2015 | 20.50 | 21.22 | 20.34 | 20.60 | 14,561,350 | +0.49(+2.44%) |
Apr 24, 2015 | 19.58 | 20.43 | 19.52 | 20.11 | 14,932,243 | +1.23(+6.52%) |
Apr 23, 2015 | 18.53 | 18.96 | 18.42 | 18.87 | 7,861,162 | +0.55(+2.99%) |
Apr 22, 2015 | 18.83 | 18.91 | 18.17 | 18.33 | 7,058,320 | -0.60(-3.15%) |
Apr 21, 2015 | 18.89 | 19.00 | 18.73 | 18.92 | 4,825,273 | -0.01(-0.04%) |
Apr 20, 2015 | 18.83 | 19.00 | 18.76 | 18.93 | 6,254,985 | -0.04(-0.21%) |
Apr 17, 2015 | 19.04 | 19.27 | 18.87 | 18.97 | 6,102,773 | -0.04(-0.21%) |
Apr 16, 2015 | 19.05 | 19.35 | 18.94 | 19.01 | 8,608,087 | +0.06(+0.30%) |
Apr 15, 2015 | 18.43 | 18.96 | 18.38 | 18.96 | 11,728,563 | +0.59(+3.20%) |
Apr 14, 2015 | 18.18 | 18.42 | 18.13 | 18.37 | 6,831,947 | +0.20(+1.11%) |
Apr 13, 2015 | 18.25 | 18.37 | 18.05 | 18.17 | 8,657,299 | +0.19(+1.07%) |
Apr 10, 2015 | 18.13 | 18.20 | 17.93 | 17.97 | 5,330,782 | +0.08(+0.45%) |
Apr 09, 2015 | 17.62 | 17.98 | 17.51 | 17.89 | 6,367,812 | +0.12(+0.68%) |
Apr 08, 2015 | 17.97 | 18.01 | 17.58 | 17.77 | 7,229,553 | -0.07(-0.41%) |
Apr 07, 2015 | 18.10 | 18.13 | 17.82 | 17.84 | 7,775,469 | -0.33(-1.82%) |
Apr 06, 2015 | 18.53 | 18.59 | 18.10 | 18.17 | 10,730,722 | +0.19(+1.07%) |
Apr 02, 2015 | 18.25 | 17.98 | 17.98 | 17.98 | 8,081,916 | -0.31(-1.67%) |
Apr 01, 2015 | 17.57 | 18.33 | 17.54 | 18.29 | 8,500,880 | +0.81(+4.65%) |
Mar 31, 2015 | 17.80 | 17.88 | 17.45 | 17.47 | 6,546,441 | -0.25(-1.41%) |
Mar 30, 2015 | 17.66 | 17.92 | 17.51 | 17.72 | 4,453,858 | -0.17(-0.94%) |
Mar 27, 2015 | 17.86 | 18.12 | 17.77 | 17.89 | 7,031,539 | +0.06(+0.32%) |
Mar 26, 2015 | 18.45 | 18.58 | 17.65 | 17.84 | 9,824,065 | -0.26(-1.42%) |
Mar 25, 2015 | 18.54 | 18.67 | 18.09 | 18.09 | 7,421,649 | -0.31(-1.66%) |
Mar 24, 2015 | 18.65 | 18.67 | 18.34 | 18.40 | 7,943,943 | -0.23(-1.21%) |
Mar 23, 2015 | 18.63 | 18.75 | 18.39 | 18.63 | 9,330,977 | +0.15(+0.83%) |
Mar 20, 2015 | 18.43 | 18.78 | 18.42 | 18.47 | 21,172,406 | +0.10(+0.57%) |
Mar 19, 2015 | 18.63 | 18.75 | 18.24 | 18.37 | 9,457,451 | -0.04(-0.22%) |
Mar 18, 2015 | 17.67 | 18.57 | 17.61 | 18.41 | 11,147,333 | +0.60(+3.39%) |
Mar 17, 2015 | 17.74 | 18.07 | 17.59 | 17.80 | 10,436,166 | -0.14(-0.81%) |
Mar 16, 2015 | 17.81 | 18.01 | 17.59 | 17.95 | 6,939,280 | +0.00(+0.00%) |
Mar 13, 2015 | 17.95 | 18.01 | 17.43 | 17.95 | 8,187,500 | +0.01(+0.05%) |
Mar 12, 2015 | 18.07 | 18.21 | 17.71 | 17.94 | 7,554,910 | +0.04(+0.22%) |
Mar 11, 2015 | 17.48 | 18.09 | 17.31 | 17.90 | 11,486,479 | +0.38(+2.16%) |
Mar 10, 2015 | 17.95 | 18.46 | 17.43 | 17.52 | 16,698,556 | -0.50(-2.79%) |
Mar 09, 2015 | 18.72 | 18.80 | 17.87 | 18.03 | 12,304,434 | -0.71(-3.78%) |
Mar 06, 2015 | 19.54 | 19.63 | 18.60 | 18.73 | 14,233,524 | -1.61(-7.91%) |
Mar 05, 2015 | 20.35 | 20.62 | 20.26 | 20.34 | 4,291,696 | +0.09(+0.44%) |
Mar 04, 2015 | 20.51 | 20.60 | 20.17 | 20.25 | 8,883,171 | -0.35(-1.68%) |
Mar 03, 2015 | 20.85 | 21.18 | 20.52 | 20.60 | 9,844,450 | -0.22(-1.04%) |
Mar 02, 2015 | 21.23 | 21.31 | 20.58 | 20.82 | 9,551,385 | -0.35(-1.67%) |
Feb 27, 2015 | 21.23 | 21.47 | 21.11 | 21.17 | 7,377,870 | +0.02(+0.08%) |
Feb 26, 2015 | 21.18 | 21.35 | 21.00 | 21.15 | 7,724,700 | +0.21(+1.00%) |
Feb 25, 2015 | 20.90 | 21.01 | 20.76 | 20.94 | 9,854,207 | +0.19(+0.93%) |
Feb 24, 2015 | 20.27 | 20.83 | 20.26 | 20.75 | 7,271,155 | -0.12(-0.58%) |
Feb 23, 2015 | 20.52 | 21.01 | 20.30 | 20.87 | 9,464,758 | +0.31(+1.49%) |
Feb 20, 2015 | 20.24 | 21.21 | 20.16 | 20.57 | 16,863,604 | +0.90(+4.58%) |
Feb 19, 2015 | 19.95 | 20.12 | 19.61 | 19.67 | 11,032,461 | -0.23(-1.13%) |
Feb 18, 2015 | 19.42 | 19.98 | 19.18 | 19.89 | 10,037,064 | +0.44(+2.27%) |
Feb 17, 2015 | 19.57 | 19.78 | 19.43 | 19.45 | 7,717,945 | -0.47(-2.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 6,451,258 | +0.22(+1.10%) |
Feb 12, 2015 | 19.63 | 19.86 | 19.38 | 19.71 | 5,582,905 | +0.30(+1.53%) |
Feb 11, 2015 | 19.64 | 19.78 | 19.37 | 19.41 | 6,327,550 | -0.22(-1.11%) |
Feb 10, 2015 | 19.53 | 19.75 | 19.26 | 19.63 | 7,732,948 | -0.16(-0.81%) |
Feb 09, 2015 | 19.48 | 19.89 | 19.43 | 19.79 | 7,305,179 | +0.45(+2.33%) |
Feb 06, 2015 | 19.30 | 19.54 | 18.97 | 19.34 | 10,344,076 | -0.62(-3.10%) |
Feb 05, 2015 | 19.74 | 19.99 | 19.59 | 19.96 | 7,499,397 | +0.00(+0.00%) |
Feb 04, 2015 | 19.96 | 20.12 | 19.76 | 19.96 | 8,793,565 | +0.16(+0.81%) |
Feb 03, 2015 | 19.97 | 20.15 | 19.41 | 19.79 | 11,241,415 | -0.39(-1.95%) |