Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.79 | 21.69 | 20.55 | 21.33 | 27,366,438 | +0.35(+1.66%) |
Apr 29, 2015 | 20.59 | 21.18 | 20.53 | 20.98 | 23,343,492 | +0.19(+0.93%) |
Apr 28, 2015 | 20.59 | 20.92 | 20.47 | 20.79 | 35,462,740 | +0.79(+3.94%) |
Apr 27, 2015 | 19.48 | 20.28 | 19.40 | 20.00 | 28,408,386 | +0.92(+4.80%) |
Apr 24, 2015 | 18.75 | 19.50 | 18.75 | 19.09 | 25,136,564 | +0.69(+3.74%) |
Apr 23, 2015 | 18.18 | 18.86 | 17.92 | 18.40 | 28,455,224 | -0.46(-2.43%) |
Apr 22, 2015 | 18.75 | 19.06 | 18.52 | 18.86 | 17,248,288 | +0.31(+1.68%) |
Apr 21, 2015 | 18.85 | 18.91 | 18.37 | 18.55 | 21,292,280 | -0.39(-2.08%) |
Apr 20, 2015 | 18.93 | 19.43 | 18.84 | 18.94 | 16,683,411 | -0.01(-0.05%) |
Apr 17, 2015 | 18.80 | 19.04 | 18.66 | 18.95 | 18,817,464 | -0.15(-0.77%) |
Apr 16, 2015 | 18.99 | 19.44 | 18.78 | 19.10 | 28,294,026 | +0.15(+0.77%) |
Apr 15, 2015 | 17.45 | 19.32 | 17.45 | 18.95 | 46,756,520 | +1.58(+9.08%) |
Apr 14, 2015 | 16.91 | 17.39 | 16.75 | 17.37 | 18,465,430 | +0.63(+3.78%) |
Apr 13, 2015 | 16.88 | 16.93 | 16.60 | 16.74 | 11,760,994 | +0.01(+0.05%) |
Apr 10, 2015 | 17.13 | 17.28 | 16.68 | 16.73 | 15,024,821 | -0.44(-2.56%) |
Apr 09, 2015 | 17.11 | 17.55 | 17.07 | 17.17 | 13,474,105 | -0.04(-0.21%) |
Apr 08, 2015 | 17.63 | 17.74 | 17.18 | 17.21 | 13,064,575 | -0.15(-0.84%) |
Apr 07, 2015 | 17.57 | 17.68 | 17.31 | 17.35 | 13,733,998 | -0.16(-0.89%) |
Apr 06, 2015 | 17.62 | 17.73 | 17.50 | 17.51 | 15,054,306 | +0.14(+0.79%) |
Apr 02, 2015 | 17.19 | 17.37 | 17.37 | 17.37 | 15,473,233 | +0.03(+0.16%) |
Apr 01, 2015 | 17.46 | 17.64 | 17.18 | 17.34 | 26,615,310 | +0.02(+0.11%) |
Mar 31, 2015 | 17.56 | 17.56 | 17.18 | 17.32 | 27,794,108 | -0.39(-2.22%) |
Mar 30, 2015 | 17.23 | 17.88 | 17.20 | 17.72 | 17,491,272 | +0.53(+3.08%) |
Mar 27, 2015 | 17.46 | 17.50 | 17.06 | 17.19 | 22,812,284 | -0.64(-3.59%) |
Mar 26, 2015 | 17.86 | 18.28 | 17.61 | 17.83 | 23,717,950 | +0.37(+2.15%) |
Mar 25, 2015 | 17.52 | 17.87 | 17.36 | 17.45 | 23,092,702 | -0.08(-0.47%) |
Mar 24, 2015 | 17.23 | 17.76 | 16.94 | 17.53 | 39,921,872 | -0.14(-0.78%) |
Mar 23, 2015 | 17.00 | 17.76 | 16.93 | 17.67 | 24,969,328 | +0.84(+5.00%) |
Mar 20, 2015 | 15.89 | 17.21 | 15.87 | 16.83 | 42,772,012 | +1.05(+6.66%) |
Mar 19, 2015 | 16.49 | 16.50 | 15.62 | 15.78 | 26,362,550 | -0.89(-5.32%) |
Mar 18, 2015 | 15.65 | 16.81 | 15.56 | 16.67 | 26,792,400 | +0.74(+4.65%) |
Mar 17, 2015 | 16.25 | 16.32 | 15.87 | 15.93 | 22,444,504 | -0.50(-3.06%) |
Mar 16, 2015 | 16.50 | 16.71 | 16.03 | 16.43 | 18,912,390 | -0.16(-0.94%) |
Mar 13, 2015 | 16.93 | 16.93 | 16.35 | 16.58 | 19,910,958 | -0.69(-3.97%) |
Mar 12, 2015 | 17.72 | 17.95 | 17.20 | 17.27 | 14,998,873 | +0.07(+0.43%) |
Mar 11, 2015 | 17.22 | 17.26 | 16.70 | 17.20 | 15,053,119 | -0.03(-0.16%) |
Mar 10, 2015 | 17.43 | 17.77 | 17.19 | 17.22 | 17,170,496 | -0.71(-3.98%) |
Mar 09, 2015 | 17.66 | 18.07 | 17.66 | 17.94 | 11,378,283 | +0.16(+0.93%) |
Mar 06, 2015 | 18.28 | 18.42 | 17.68 | 17.77 | 21,974,246 | -0.69(-3.71%) |
Mar 05, 2015 | 19.09 | 19.13 | 18.41 | 18.46 | 19,610,712 | -0.62(-3.26%) |
Mar 04, 2015 | 18.88 | 19.17 | 18.39 | 19.08 | 20,886,800 | -0.11(-0.57%) |
Mar 03, 2015 | 19.19 | 19.77 | 19.17 | 19.19 | 12,211,539 | -0.13(-0.66%) |
Mar 02, 2015 | 19.77 | 19.61 | 18.97 | 19.32 | 16,479,581 | -0.46(-2.31%) |
Feb 27, 2015 | 19.44 | 19.92 | 19.27 | 19.77 | 13,742,550 | +0.48(+2.46%) |
Feb 26, 2015 | 20.02 | 20.02 | 19.24 | 19.30 | 15,492,517 | -0.36(-1.81%) |
Feb 25, 2015 | 19.45 | 19.80 | 19.27 | 19.66 | 12,383,359 | +0.26(+1.32%) |
Feb 24, 2015 | 19.26 | 19.56 | 19.06 | 19.40 | 13,522,035 | +0.58(+3.06%) |
Feb 23, 2015 | 19.26 | 19.26 | 18.63 | 18.82 | 16,792,280 | -0.63(-3.24%) |
Feb 20, 2015 | 19.31 | 19.47 | 19.12 | 19.45 | 13,908,604 | +0.16(+0.81%) |
Feb 19, 2015 | 19.16 | 19.44 | 19.12 | 19.30 | 20,487,142 | -0.16(-0.85%) |
Feb 18, 2015 | 19.08 | 19.73 | 18.90 | 19.46 | 21,227,142 | +0.31(+1.62%) |
Feb 17, 2015 | 18.38 | 19.35 | 18.25 | 19.15 | 30,064,286 | +0.60(+3.25%) |
Feb 13, 2015 | 18.07 | 18.55 | 18.55 | 18.55 | 21,362,422 | +0.75(+4.21%) |
Feb 12, 2015 | 17.38 | 17.89 | 17.31 | 17.80 | 19,048,364 | +0.80(+4.68%) |
Feb 11, 2015 | 17.06 | 17.14 | 16.52 | 17.00 | 20,495,884 | -0.10(-0.59%) |
Feb 10, 2015 | 17.60 | 17.61 | 16.89 | 17.11 | 17,977,910 | -0.73(-4.10%) |
Feb 09, 2015 | 17.31 | 18.08 | 17.23 | 17.84 | 21,258,450 | +0.60(+3.50%) |
Feb 06, 2015 | 17.59 | 17.81 | 17.21 | 17.23 | 24,467,040 | -0.68(-3.78%) |
Feb 05, 2015 | 16.67 | 17.94 | 16.56 | 17.91 | 38,693,408 | +1.19(+7.11%) |
Feb 04, 2015 | 16.88 | 16.96 | 16.47 | 16.72 | 24,528,108 | -0.63(-3.64%) |
Feb 03, 2015 | 16.73 | 17.61 | 16.58 | 17.35 | 36,244,716 | +1.40(+8.77%) |