Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.63 | 16.75 | 16.18 | 16.36 | 18,945,102 | -0.34(-2.01%) |
Apr 29, 2015 | 17.01 | 17.02 | 16.31 | 16.69 | 28,961,138 | -0.55(-3.22%) |
Apr 28, 2015 | 17.43 | 17.48 | 17.01 | 17.25 | 21,239,136 | -0.24(-1.38%) |
Apr 27, 2015 | 17.63 | 17.82 | 17.43 | 17.49 | 16,524,382 | -0.11(-0.62%) |
Apr 24, 2015 | 17.86 | 17.87 | 17.54 | 17.60 | 9,399,628 | -0.21(-1.18%) |
Apr 23, 2015 | 17.48 | 17.96 | 17.48 | 17.81 | 13,753,415 | +0.27(+1.56%) |
Apr 22, 2015 | 17.59 | 17.65 | 17.23 | 17.54 | 10,070,221 | -0.13(-0.75%) |
Apr 21, 2015 | 17.87 | 17.89 | 17.51 | 17.67 | 10,371,569 | -0.05(-0.31%) |
Apr 20, 2015 | 17.65 | 17.91 | 17.63 | 17.73 | 10,249,504 | +0.17(+0.98%) |
Apr 17, 2015 | 17.53 | 17.55 | 17.27 | 17.55 | 12,738,505 | -0.14(-0.79%) |
Apr 16, 2015 | 17.41 | 17.78 | 17.39 | 17.69 | 11,910,520 | +0.24(+1.39%) |
Apr 15, 2015 | 17.52 | 17.65 | 17.44 | 17.45 | 9,188,559 | -0.01(-0.04%) |
Apr 14, 2015 | 17.50 | 17.58 | 17.26 | 17.46 | 9,326,715 | -0.02(-0.09%) |
Apr 13, 2015 | 17.56 | 17.76 | 17.45 | 17.48 | 8,513,310 | -0.05(-0.27%) |
Apr 10, 2015 | 17.41 | 17.53 | 17.34 | 17.52 | 8,637,837 | +0.14(+0.81%) |
Apr 09, 2015 | 17.23 | 17.41 | 17.20 | 17.38 | 10,616,181 | +0.14(+0.82%) |
Apr 08, 2015 | 17.23 | 17.33 | 17.01 | 17.24 | 14,083,012 | +0.05(+0.27%) |
Apr 07, 2015 | 17.48 | 17.49 | 17.17 | 17.19 | 10,343,537 | -0.29(-1.65%) |
Apr 06, 2015 | 17.37 | 17.56 | 17.27 | 17.48 | 11,296,527 | +0.04(+0.22%) |
Apr 02, 2015 | 17.36 | 17.44 | 17.44 | 17.44 | 11,713,730 | +0.05(+0.32%) |
Apr 01, 2015 | 17.68 | 17.71 | 17.34 | 17.39 | 11,886,757 | -0.34(-1.90%) |
Mar 31, 2015 | 18.08 | 18.08 | 17.67 | 17.73 | 10,322,192 | -0.44(-2.41%) |
Mar 30, 2015 | 17.90 | 18.21 | 17.89 | 18.16 | 8,491,874 | +0.39(+2.20%) |
Mar 27, 2015 | 17.60 | 17.80 | 17.51 | 17.77 | 6,196,764 | +0.21(+1.20%) |
Mar 26, 2015 | 17.67 | 17.68 | 17.39 | 17.56 | 15,379,307 | -0.19(-1.06%) |
Mar 25, 2015 | 18.33 | 18.42 | 17.73 | 17.75 | 11,945,009 | -0.55(-2.99%) |
Mar 24, 2015 | 18.37 | 18.45 | 18.29 | 18.30 | 7,825,449 | -0.05(-0.26%) |
Mar 23, 2015 | 18.27 | 18.48 | 18.26 | 18.34 | 7,587,846 | +0.06(+0.34%) |
Mar 20, 2015 | 18.12 | 18.44 | 18.11 | 18.28 | 16,378,678 | +0.20(+1.12%) |
Mar 19, 2015 | 18.46 | 18.52 | 18.03 | 18.08 | 10,608,488 | -0.49(-2.65%) |
Mar 18, 2015 | 18.17 | 18.65 | 18.08 | 18.57 | 8,791,585 | +0.30(+1.67%) |
Mar 17, 2015 | 18.51 | 18.53 | 18.27 | 18.27 | 9,183,845 | -0.27(-1.43%) |
Mar 16, 2015 | 18.11 | 18.55 | 18.09 | 18.53 | 9,540,027 | +0.55(+3.09%) |
Mar 13, 2015 | 17.94 | 18.07 | 17.69 | 17.98 | 9,940,402 | -0.10(-0.56%) |
Mar 12, 2015 | 17.78 | 18.11 | 17.62 | 18.08 | 13,247,985 | +0.34(+1.89%) |
Mar 11, 2015 | 18.16 | 18.16 | 17.71 | 17.74 | 13,866,845 | -0.27(-1.52%) |
Mar 10, 2015 | 18.43 | 18.43 | 18.01 | 18.02 | 14,335,995 | -0.55(-2.99%) |
Mar 09, 2015 | 18.79 | 18.87 | 18.48 | 18.57 | 12,342,271 | -0.21(-1.12%) |
Mar 06, 2015 | 19.17 | 19.24 | 18.74 | 18.78 | 7,947,252 | -0.46(-2.40%) |
Mar 05, 2015 | 19.30 | 19.42 | 19.20 | 19.24 | 6,151,891 | -0.10(-0.53%) |
Mar 04, 2015 | 19.15 | 19.45 | 18.97 | 19.34 | 9,102,042 | +0.11(+0.59%) |
Mar 03, 2015 | 19.20 | 19.44 | 19.18 | 19.23 | 9,335,908 | -0.02(-0.10%) |
Mar 02, 2015 | 19.01 | 19.26 | 18.95 | 19.25 | 8,830,999 | +0.18(+0.94%) |
Feb 27, 2015 | 19.15 | 19.28 | 19.02 | 19.07 | 9,800,839 | -0.05(-0.29%) |
Feb 26, 2015 | 19.23 | 19.37 | 19.08 | 19.12 | 8,303,414 | -0.10(-0.53%) |
Feb 25, 2015 | 19.21 | 19.32 | 19.09 | 19.23 | 6,922,647 | -0.05(-0.24%) |
Feb 24, 2015 | 19.24 | 19.30 | 19.11 | 19.27 | 6,436,064 | +0.00(+0.00%) |
Feb 23, 2015 | 19.40 | 19.41 | 19.23 | 19.27 | 6,324,208 | -0.14(-0.72%) |
Feb 20, 2015 | 19.13 | 19.41 | 18.87 | 19.41 | 8,900,314 | +0.24(+1.26%) |
Feb 19, 2015 | 19.13 | 19.25 | 19.06 | 19.17 | 9,075,957 | +0.02(+0.08%) |
Feb 18, 2015 | 19.16 | 19.20 | 18.95 | 19.16 | 8,048,721 | +0.02(+0.12%) |
Feb 17, 2015 | 19.41 | 19.44 | 19.08 | 19.13 | 8,474,684 | -0.31(-1.60%) |
Feb 13, 2015 | 19.34 | 19.44 | 19.44 | 19.44 | 7,960,125 | +0.11(+0.56%) |
Feb 12, 2015 | 19.16 | 19.48 | 19.14 | 19.34 | 9,479,834 | +0.24(+1.26%) |
Feb 11, 2015 | 19.32 | 19.34 | 19.00 | 19.09 | 7,701,765 | -0.23(-1.21%) |
Feb 10, 2015 | 18.99 | 19.37 | 18.82 | 19.33 | 11,353,578 | +0.47(+2.52%) |
Feb 09, 2015 | 18.84 | 19.06 | 18.80 | 18.85 | 9,973,627 | +0.02(+0.12%) |
Feb 06, 2015 | 19.06 | 19.17 | 18.80 | 18.83 | 13,072,019 | -0.21(-1.10%) |
Feb 05, 2015 | 18.84 | 19.17 | 18.80 | 19.04 | 11,141,593 | +0.16(+0.87%) |
Feb 04, 2015 | 18.91 | 19.07 | 18.78 | 18.88 | 11,812,767 | -0.06(-0.33%) |
Feb 03, 2015 | 18.80 | 18.98 | 18.62 | 18.94 | 12,354,668 | +0.16(+0.83%) |