Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.67 | 21.56 | 20.43 | 21.21 | 27,528,936 | +0.35(+1.66%) |
Apr 29, 2015 | 20.47 | 21.05 | 20.40 | 20.86 | 23,482,102 | +0.19(+0.93%) |
Apr 28, 2015 | 20.47 | 20.80 | 20.35 | 20.67 | 35,673,312 | +0.78(+3.94%) |
Apr 27, 2015 | 19.37 | 20.16 | 19.28 | 19.88 | 28,577,070 | +0.91(+4.80%) |
Apr 24, 2015 | 18.64 | 19.38 | 18.64 | 18.97 | 25,285,820 | +0.68(+3.74%) |
Apr 23, 2015 | 18.07 | 18.75 | 17.82 | 18.29 | 28,624,186 | -0.46(-2.43%) |
Apr 22, 2015 | 18.64 | 18.95 | 18.41 | 18.75 | 17,350,706 | +0.31(+1.68%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.26 | 18.44 | 21,418,710 | -0.39(-2.08%) |
Apr 20, 2015 | 18.82 | 19.31 | 18.73 | 18.83 | 16,782,474 | -0.01(-0.05%) |
Apr 17, 2015 | 18.69 | 18.93 | 18.55 | 18.84 | 18,929,198 | -0.15(-0.77%) |
Apr 16, 2015 | 18.88 | 19.33 | 18.67 | 18.98 | 28,462,030 | +0.15(+0.77%) |
Apr 15, 2015 | 17.35 | 19.20 | 17.34 | 18.84 | 47,034,152 | +1.57(+9.08%) |
Apr 14, 2015 | 16.81 | 17.29 | 16.65 | 17.27 | 18,575,076 | +0.63(+3.78%) |
Apr 13, 2015 | 16.78 | 16.83 | 16.50 | 16.64 | 11,830,828 | +0.01(+0.05%) |
Apr 10, 2015 | 17.03 | 17.18 | 16.58 | 16.63 | 15,114,032 | -0.44(-2.56%) |
Apr 09, 2015 | 17.00 | 17.45 | 16.97 | 17.07 | 13,554,108 | -0.04(-0.21%) |
Apr 08, 2015 | 17.52 | 17.63 | 17.08 | 17.10 | 13,142,147 | -0.15(-0.84%) |
Apr 07, 2015 | 17.47 | 17.58 | 17.20 | 17.25 | 13,815,545 | -0.15(-0.89%) |
Apr 06, 2015 | 17.51 | 17.63 | 17.39 | 17.40 | 15,143,692 | +0.14(+0.79%) |
Apr 02, 2015 | 17.09 | 17.27 | 17.27 | 17.27 | 15,565,106 | +0.03(+0.16%) |
Apr 01, 2015 | 17.36 | 17.54 | 17.08 | 17.24 | 26,773,340 | +0.02(+0.11%) |
Mar 31, 2015 | 17.46 | 17.46 | 17.08 | 17.22 | 27,959,138 | -0.39(-2.22%) |
Mar 30, 2015 | 17.13 | 17.78 | 17.09 | 17.61 | 17,595,128 | +0.53(+3.09%) |
Mar 27, 2015 | 17.36 | 17.39 | 16.96 | 17.09 | 22,947,732 | -0.64(-3.59%) |
Mar 26, 2015 | 17.76 | 18.18 | 17.50 | 17.72 | 23,858,776 | +0.37(+2.15%) |
Mar 25, 2015 | 17.41 | 17.77 | 17.26 | 17.35 | 23,229,816 | -0.08(-0.47%) |
Mar 24, 2015 | 17.13 | 17.66 | 16.84 | 17.43 | 40,158,908 | -0.14(-0.78%) |
Mar 23, 2015 | 16.90 | 17.66 | 16.83 | 17.57 | 25,117,586 | +0.84(+5.00%) |
Mar 20, 2015 | 15.80 | 17.11 | 15.78 | 16.73 | 43,025,972 | +1.05(+6.66%) |
Mar 19, 2015 | 16.40 | 16.40 | 15.53 | 15.69 | 26,519,080 | -0.88(-5.32%) |
Mar 18, 2015 | 15.56 | 16.71 | 15.47 | 16.57 | 26,951,482 | +0.74(+4.65%) |
Mar 17, 2015 | 16.15 | 16.22 | 15.78 | 15.83 | 22,577,770 | -0.50(-3.06%) |
Mar 16, 2015 | 16.40 | 16.61 | 15.93 | 16.33 | 19,024,684 | -0.15(-0.94%) |
Mar 13, 2015 | 16.83 | 16.83 | 16.25 | 16.49 | 20,029,180 | -0.68(-3.97%) |
Mar 12, 2015 | 17.61 | 17.84 | 17.09 | 17.17 | 15,087,930 | +0.07(+0.43%) |
Mar 11, 2015 | 17.12 | 17.16 | 16.60 | 17.09 | 15,142,497 | -0.03(-0.16%) |
Mar 10, 2015 | 17.33 | 17.66 | 17.09 | 17.12 | 17,272,446 | -0.71(-3.98%) |
Mar 09, 2015 | 17.56 | 17.97 | 17.56 | 17.83 | 11,445,842 | +0.16(+0.93%) |
Mar 06, 2015 | 18.17 | 18.31 | 17.58 | 17.67 | 22,104,720 | -0.68(-3.71%) |
Mar 05, 2015 | 18.98 | 19.01 | 18.30 | 18.35 | 19,727,152 | -0.62(-3.26%) |
Mar 04, 2015 | 18.77 | 19.06 | 18.29 | 18.97 | 21,010,818 | -0.11(-0.57%) |
Mar 03, 2015 | 19.08 | 19.66 | 19.06 | 19.08 | 12,284,045 | -0.13(-0.66%) |
Mar 02, 2015 | 19.66 | 19.49 | 18.86 | 19.20 | 16,577,430 | -0.45(-2.31%) |
Feb 27, 2015 | 19.32 | 19.80 | 19.16 | 19.66 | 13,824,147 | +0.47(+2.46%) |
Feb 26, 2015 | 19.90 | 19.90 | 19.12 | 19.19 | 15,584,505 | -0.35(-1.81%) |
Feb 25, 2015 | 19.33 | 19.69 | 19.16 | 19.54 | 12,456,886 | +0.25(+1.32%) |
Feb 24, 2015 | 19.15 | 19.45 | 18.95 | 19.29 | 13,602,323 | +0.57(+3.06%) |
Feb 23, 2015 | 19.15 | 19.15 | 18.52 | 18.71 | 16,891,986 | -0.63(-3.24%) |
Feb 20, 2015 | 19.19 | 19.36 | 19.00 | 19.34 | 13,991,188 | +0.15(+0.81%) |
Feb 19, 2015 | 19.05 | 19.32 | 19.00 | 19.19 | 20,608,786 | -0.16(-0.85%) |
Feb 18, 2015 | 18.97 | 19.61 | 18.79 | 19.35 | 21,353,180 | +0.31(+1.62%) |
Feb 17, 2015 | 18.28 | 19.24 | 18.14 | 19.04 | 30,242,796 | +0.60(+3.25%) |
Feb 13, 2015 | 17.97 | 18.44 | 18.44 | 18.44 | 21,489,264 | +0.75(+4.21%) |
Feb 12, 2015 | 17.28 | 17.79 | 17.20 | 17.69 | 19,161,466 | +0.79(+4.68%) |
Feb 11, 2015 | 16.96 | 17.04 | 16.42 | 16.90 | 20,617,580 | -0.10(-0.59%) |
Feb 10, 2015 | 17.49 | 17.50 | 16.79 | 17.00 | 18,084,656 | -0.73(-4.10%) |
Feb 09, 2015 | 17.20 | 17.98 | 17.13 | 17.73 | 21,384,674 | +0.60(+3.50%) |
Feb 06, 2015 | 17.49 | 17.70 | 17.11 | 17.13 | 24,612,316 | -0.67(-3.78%) |
Feb 05, 2015 | 16.57 | 17.83 | 16.46 | 17.80 | 38,923,152 | +1.18(+7.11%) |
Feb 04, 2015 | 16.78 | 16.86 | 16.37 | 16.62 | 24,673,744 | -0.63(-3.64%) |
Feb 03, 2015 | 16.63 | 17.50 | 16.49 | 17.25 | 36,459,920 | +1.39(+8.77%) |