Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.55 | 16.64 | 16.40 | 16.47 | 50,999,092 | -0.13(-0.78%) |
Apr 29, 2015 | 16.51 | 16.67 | 16.44 | 16.59 | 59,398,500 | -0.01(-0.04%) |
Apr 28, 2015 | 16.48 | 16.60 | 16.41 | 16.60 | 37,796,968 | +0.10(+0.58%) |
Apr 27, 2015 | 16.59 | 16.66 | 16.48 | 16.51 | 35,099,060 | -0.06(-0.37%) |
Apr 24, 2015 | 16.56 | 16.59 | 16.51 | 16.57 | 27,418,820 | -0.03(-0.16%) |
Apr 23, 2015 | 16.54 | 16.64 | 16.51 | 16.59 | 31,303,926 | +0.03(+0.16%) |
Apr 22, 2015 | 16.47 | 16.61 | 16.41 | 16.57 | 31,562,110 | +0.12(+0.71%) |
Apr 21, 2015 | 16.53 | 16.62 | 16.44 | 16.45 | 31,799,808 | -0.08(-0.50%) |
Apr 20, 2015 | 16.53 | 16.59 | 16.52 | 16.53 | 22,738,860 | +0.07(+0.41%) |
Apr 17, 2015 | 16.61 | 16.61 | 16.40 | 16.47 | 58,411,904 | -0.22(-1.33%) |
Apr 16, 2015 | 16.66 | 16.75 | 16.57 | 16.69 | 33,139,566 | +0.02(+0.14%) |
Apr 15, 2015 | 16.64 | 16.73 | 16.59 | 16.66 | 54,478,596 | +0.06(+0.37%) |
Apr 14, 2015 | 16.59 | 16.64 | 16.51 | 16.60 | 38,690,236 | +0.00(+0.00%) |
Apr 13, 2015 | 16.51 | 16.66 | 16.50 | 16.60 | 45,371,684 | +0.06(+0.37%) |
Apr 10, 2015 | 16.55 | 16.58 | 16.51 | 16.54 | 21,625,448 | -0.00(-0.02%) |
Apr 09, 2015 | 16.49 | 16.56 | 16.43 | 16.54 | 30,471,518 | +0.02(+0.14%) |
Apr 08, 2015 | 16.47 | 16.59 | 16.47 | 16.52 | 27,115,578 | +0.06(+0.37%) |
Apr 07, 2015 | 16.58 | 16.59 | 16.46 | 16.46 | 26,603,634 | -0.09(-0.54%) |
Apr 06, 2015 | 16.38 | 16.59 | 16.35 | 16.55 | 23,128,494 | +0.03(+0.17%) |
Apr 02, 2015 | 16.40 | 16.52 | 16.52 | 16.52 | 38,795,300 | +0.08(+0.50%) |
Apr 01, 2015 | 16.41 | 16.50 | 16.32 | 16.44 | 39,075,984 | -0.01(-0.08%) |
Mar 31, 2015 | 16.49 | 16.53 | 16.42 | 16.45 | 31,109,312 | -0.12(-0.70%) |
Mar 30, 2015 | 16.45 | 16.61 | 16.44 | 16.57 | 51,694,168 | +0.24(+1.46%) |
Mar 27, 2015 | 16.35 | 16.37 | 16.27 | 16.33 | 35,898,788 | -0.02(-0.12%) |
Mar 26, 2015 | 16.29 | 16.42 | 16.23 | 16.35 | 47,904,260 | -0.01(-0.08%) |
Mar 25, 2015 | 16.65 | 16.69 | 16.36 | 16.36 | 48,298,716 | -0.27(-1.60%) |
Mar 24, 2015 | 16.75 | 16.75 | 16.62 | 16.63 | 26,924,140 | -0.14(-0.81%) |
Mar 23, 2015 | 16.83 | 16.91 | 16.77 | 16.77 | 31,449,594 | -0.10(-0.57%) |
Mar 20, 2015 | 16.72 | 16.87 | 16.66 | 16.86 | 56,490,292 | +0.21(+1.29%) |
Mar 19, 2015 | 16.80 | 16.80 | 16.57 | 16.65 | 50,733,900 | -0.16(-0.93%) |
Mar 18, 2015 | 16.67 | 16.85 | 16.61 | 16.80 | 70,350,536 | +0.10(+0.57%) |
Mar 17, 2015 | 16.69 | 16.75 | 16.59 | 16.71 | 26,565,096 | -0.04(-0.24%) |
Mar 16, 2015 | 16.61 | 16.76 | 16.61 | 16.75 | 47,378,448 | +0.20(+1.23%) |
Mar 13, 2015 | 16.62 | 16.65 | 16.45 | 16.54 | 48,860,224 | -0.12(-0.69%) |
Mar 12, 2015 | 16.44 | 16.67 | 16.42 | 16.66 | 60,205,716 | +0.35(+2.17%) |
Mar 11, 2015 | 16.25 | 16.37 | 16.25 | 16.31 | 43,619,068 | +0.10(+0.63%) |
Mar 10, 2015 | 16.42 | 16.42 | 16.20 | 16.20 | 59,287,032 | -0.35(-2.14%) |
Mar 09, 2015 | 16.50 | 16.59 | 16.49 | 16.56 | 31,843,312 | +0.07(+0.45%) |
Mar 06, 2015 | 16.67 | 16.78 | 16.46 | 16.48 | 88,779,416 | -0.12(-0.74%) |
Mar 05, 2015 | 16.57 | 16.64 | 16.51 | 16.61 | 29,961,306 | +0.07(+0.41%) |
Mar 04, 2015 | 16.57 | 16.64 | 16.47 | 16.54 | 56,940,796 | -0.10(-0.61%) |
Mar 03, 2015 | 16.64 | 16.69 | 16.60 | 16.64 | 37,888,480 | -0.05(-0.29%) |
Mar 02, 2015 | 16.57 | 16.70 | 16.54 | 16.69 | 32,405,142 | +0.12(+0.74%) |
Feb 27, 2015 | 16.61 | 16.64 | 16.55 | 16.57 | 34,554,968 | -0.06(-0.37%) |
Feb 26, 2015 | 16.69 | 16.69 | 16.57 | 16.63 | 39,976,560 | -0.04(-0.24%) |
Feb 25, 2015 | 16.65 | 16.74 | 16.65 | 16.67 | 38,998,956 | +0.00(+0.00%) |
Feb 24, 2015 | 16.63 | 16.72 | 16.59 | 16.67 | 40,550,328 | +0.08(+0.49%) |
Feb 23, 2015 | 16.61 | 16.61 | 16.50 | 16.59 | 28,164,542 | -0.04(-0.25%) |
Feb 20, 2015 | 16.48 | 16.65 | 16.37 | 16.63 | 48,010,612 | +0.12(+0.74%) |
Feb 19, 2015 | 16.53 | 16.57 | 16.46 | 16.50 | 25,654,520 | -0.07(-0.41%) |
Feb 18, 2015 | 16.65 | 16.65 | 16.53 | 16.57 | 43,450,628 | -0.10(-0.61%) |
Feb 17, 2015 | 16.59 | 16.71 | 16.58 | 16.67 | 21,324,492 | +0.05(+0.33%) |
Feb 13, 2015 | 16.64 | 16.62 | 16.62 | 16.62 | 34,205,924 | -0.01(-0.08%) |
Feb 12, 2015 | 16.50 | 16.65 | 16.46 | 16.63 | 48,522,756 | +0.16(+0.99%) |
Feb 11, 2015 | 16.45 | 16.52 | 16.36 | 16.47 | 43,073,404 | +0.00(+0.00%) |
Feb 10, 2015 | 16.46 | 16.50 | 16.35 | 16.47 | 47,456,692 | +0.13(+0.79%) |
Feb 09, 2015 | 16.35 | 16.42 | 16.30 | 16.34 | 44,579,104 | -0.08(-0.50%) |
Feb 06, 2015 | 16.44 | 16.59 | 16.38 | 16.42 | 99,394,832 | +0.13(+0.79%) |
Feb 05, 2015 | 16.18 | 16.32 | 16.16 | 16.29 | 36,099,320 | +0.16(+1.01%) |
Feb 04, 2015 | 16.14 | 16.27 | 16.10 | 16.13 | 44,806,908 | -0.04(-0.25%) |
Feb 03, 2015 | 15.97 | 16.18 | 15.97 | 16.17 | 78,996,392 | +0.27(+1.67%) |