Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.33 | 21.59 | 19.76 | 20.11 | 498,942 | -1.23(-5.74%) |
Apr 29, 2015 | 21.45 | 22.08 | 20.88 | 21.34 | 210,288 | -0.18(-0.84%) |
Apr 28, 2015 | 21.92 | 22.52 | 20.75 | 21.52 | 386,476 | -0.47(-2.14%) |
Apr 27, 2015 | 23.33 | 23.61 | 21.69 | 21.99 | 460,488 | -1.32(-5.66%) |
Apr 24, 2015 | 23.61 | 23.95 | 23.29 | 23.31 | 263,604 | -0.38(-1.60%) |
Apr 23, 2015 | 23.36 | 23.85 | 23.24 | 23.69 | 226,064 | +0.28(+1.20%) |
Apr 22, 2015 | 23.58 | 23.89 | 23.13 | 23.41 | 275,505 | -0.07(-0.30%) |
Apr 21, 2015 | 23.66 | 23.95 | 23.27 | 23.48 | 288,158 | +0.00(+0.00%) |
Apr 20, 2015 | 23.50 | 23.92 | 23.04 | 23.48 | 382,581 | -0.10(-0.42%) |
Apr 17, 2015 | 23.88 | 23.95 | 22.96 | 23.58 | 459,584 | -0.58(-2.40%) |
Apr 16, 2015 | 22.95 | 24.60 | 22.95 | 24.16 | 601,427 | +1.23(+5.36%) |
Apr 15, 2015 | 23.10 | 23.39 | 22.62 | 22.93 | 247,968 | -0.07(-0.30%) |
Apr 14, 2015 | 22.90 | 23.31 | 22.71 | 23.00 | 256,838 | +0.20(+0.90%) |
Apr 13, 2015 | 22.63 | 23.12 | 22.63 | 22.80 | 224,208 | +0.19(+0.82%) |
Apr 10, 2015 | 22.54 | 23.12 | 22.41 | 22.61 | 262,076 | +0.19(+0.85%) |
Apr 09, 2015 | 23.16 | 23.42 | 22.13 | 22.42 | 535,037 | -0.67(-2.90%) |
Apr 08, 2015 | 22.77 | 23.43 | 22.70 | 23.09 | 542,779 | +0.37(+1.63%) |
Apr 07, 2015 | 22.05 | 23.60 | 21.78 | 22.72 | 527,597 | +0.68(+3.09%) |
Apr 06, 2015 | 22.50 | 22.66 | 21.80 | 22.04 | 796,225 | -0.57(-2.52%) |
Apr 02, 2015 | 22.56 | 22.61 | 22.61 | 22.61 | 444,900 | +0.12(+0.53%) |
Apr 01, 2015 | 22.46 | 22.92 | 21.45 | 22.49 | 460,138 | +0.06(+0.27%) |
Mar 31, 2015 | 22.90 | 23.18 | 22.30 | 22.43 | 679,566 | -0.71(-3.07%) |
Mar 30, 2015 | 22.87 | 23.62 | 22.55 | 23.14 | 400,375 | +0.44(+1.94%) |
Mar 27, 2015 | 22.49 | 23.24 | 22.41 | 22.70 | 506,258 | +0.33(+1.48%) |
Mar 26, 2015 | 23.48 | 23.48 | 22.02 | 22.37 | 701,826 | -1.39(-5.85%) |
Mar 25, 2015 | 25.50 | 25.81 | 23.28 | 23.76 | 711,148 | -1.68(-6.60%) |
Mar 24, 2015 | 25.15 | 26.89 | 24.89 | 25.44 | 1,452,287 | +0.38(+1.52%) |
Mar 23, 2015 | 23.56 | 25.49 | 23.12 | 25.06 | 1,537,315 | +2.44(+10.79%) |
Mar 20, 2015 | 23.35 | 23.87 | 22.29 | 22.62 | 614,109 | -0.57(-2.46%) |
Mar 19, 2015 | 22.39 | 23.25 | 22.24 | 23.19 | 328,657 | +0.80(+3.57%) |
Mar 18, 2015 | 22.79 | 22.90 | 22.11 | 22.39 | 201,392 | -0.53(-2.31%) |
Mar 17, 2015 | 22.64 | 23.18 | 22.40 | 22.92 | 339,906 | +0.22(+0.95%) |
Mar 16, 2015 | 22.57 | 22.99 | 22.36 | 22.70 | 433,022 | +0.27(+1.20%) |
Mar 13, 2015 | 21.92 | 23.00 | 21.92 | 22.43 | 570,740 | +0.57(+2.63%) |
Mar 12, 2015 | 22.04 | 22.14 | 21.66 | 21.86 | 227,748 | -0.07(-0.32%) |
Mar 11, 2015 | 22.19 | 22.50 | 21.54 | 21.93 | 262,137 | -0.22(-0.99%) |
Mar 10, 2015 | 21.27 | 22.57 | 21.00 | 22.15 | 344,400 | +0.52(+2.40%) |
Mar 09, 2015 | 21.34 | 21.74 | 20.73 | 21.63 | 253,692 | +0.31(+1.45%) |
Mar 06, 2015 | 21.46 | 21.65 | 20.55 | 21.32 | 418,136 | -0.24(-1.11%) |
Mar 05, 2015 | 21.43 | 22.40 | 20.79 | 21.56 | 618,758 | +0.25(+1.20%) |
Mar 04, 2015 | 19.70 | 21.93 | 19.72 | 21.30 | 1,001,256 | +1.59(+8.04%) |
Mar 03, 2015 | 18.90 | 19.85 | 18.76 | 19.72 | 709,070 | +0.91(+4.84%) |
Mar 02, 2015 | 17.85 | 19.17 | 17.68 | 18.81 | 1,107,049 | +1.21(+6.87%) |
Feb 27, 2015 | 17.52 | 17.72 | 17.38 | 17.60 | 292,510 | +0.10(+0.57%) |
Feb 26, 2015 | 17.57 | 17.70 | 17.00 | 17.50 | 149,370 | -0.04(-0.20%) |
Feb 25, 2015 | 17.03 | 17.78 | 16.95 | 17.54 | 172,585 | +0.46(+2.72%) |
Feb 24, 2015 | 17.64 | 17.65 | 16.75 | 17.07 | 202,207 | -0.50(-2.85%) |
Feb 23, 2015 | 17.73 | 17.86 | 17.38 | 17.57 | 158,939 | -0.18(-1.01%) |
Feb 20, 2015 | 17.81 | 17.93 | 17.71 | 17.75 | 188,999 | -0.02(-0.08%) |
Feb 19, 2015 | 17.47 | 18.16 | 17.37 | 17.77 | 304,307 | +0.21(+1.23%) |
Feb 18, 2015 | 17.33 | 17.61 | 17.06 | 17.55 | 294,735 | +0.18(+1.04%) |
Feb 17, 2015 | 16.92 | 17.49 | 16.88 | 17.37 | 422,012 | +0.41(+2.42%) |
Feb 13, 2015 | 16.42 | 16.96 | 16.96 | 16.96 | 331,900 | +0.66(+4.05%) |
Feb 12, 2015 | 16.25 | 16.34 | 15.92 | 16.30 | 166,379 | +0.10(+0.62%) |
Feb 11, 2015 | 16.25 | 16.45 | 15.86 | 16.20 | 243,390 | +0.00(+0.00%) |
Feb 10, 2015 | 16.10 | 16.38 | 15.84 | 16.20 | 312,699 | +0.20(+1.25%) |
Feb 09, 2015 | 16.12 | 16.61 | 15.87 | 16.00 | 292,085 | -0.14(-0.87%) |
Feb 06, 2015 | 16.45 | 17.06 | 16.05 | 16.14 | 187,131 | -0.33(-2.00%) |
Feb 05, 2015 | 16.29 | 16.66 | 16.21 | 16.47 | 256,073 | +0.29(+1.79%) |
Feb 04, 2015 | 16.21 | 16.28 | 15.80 | 16.18 | 209,920 | -0.17(-1.04%) |
Feb 03, 2015 | 16.51 | 16.52 | 16.00 | 16.35 | 249,670 | -0.07(-0.43%) |