Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.72 | 21.89 | 20.90 | 21.08 | 3,680,178 | -0.71(-3.25%) |
Apr 29, 2015 | 21.96 | 22.07 | 21.51 | 21.79 | 2,641,807 | -0.35(-1.57%) |
Apr 28, 2015 | 21.94 | 22.23 | 21.71 | 22.13 | 1,792,009 | +0.09(+0.42%) |
Apr 27, 2015 | 22.27 | 22.61 | 22.00 | 22.04 | 1,551,002 | -0.20(-0.91%) |
Apr 24, 2015 | 22.86 | 22.88 | 22.20 | 22.25 | 1,841,418 | -0.58(-2.53%) |
Apr 23, 2015 | 22.68 | 22.99 | 22.55 | 22.82 | 1,767,887 | +0.07(+0.32%) |
Apr 22, 2015 | 22.54 | 22.92 | 22.46 | 22.75 | 1,864,573 | +0.18(+0.81%) |
Apr 21, 2015 | 22.31 | 22.74 | 22.31 | 22.57 | 2,189,453 | +0.27(+1.20%) |
Apr 20, 2015 | 22.61 | 22.63 | 22.23 | 22.30 | 2,435,096 | -0.08(-0.35%) |
Apr 17, 2015 | 22.45 | 22.72 | 22.17 | 22.38 | 2,970,364 | -0.06(-0.26%) |
Apr 16, 2015 | 22.40 | 22.75 | 22.00 | 22.44 | 4,323,074 | +0.58(+2.64%) |
Apr 15, 2015 | 21.47 | 21.97 | 21.24 | 21.86 | 2,005,279 | +0.48(+2.27%) |
Apr 14, 2015 | 21.39 | 21.44 | 20.96 | 21.38 | 1,249,081 | +0.09(+0.43%) |
Apr 13, 2015 | 21.55 | 21.72 | 21.22 | 21.28 | 1,198,369 | -0.20(-0.93%) |
Apr 10, 2015 | 21.43 | 21.64 | 21.26 | 21.48 | 1,473,188 | +0.11(+0.54%) |
Apr 09, 2015 | 20.84 | 21.43 | 20.84 | 21.37 | 1,687,304 | +0.48(+2.32%) |
Apr 08, 2015 | 20.97 | 21.13 | 20.76 | 20.88 | 1,426,482 | -0.07(-0.31%) |
Apr 07, 2015 | 20.93 | 21.39 | 20.92 | 20.95 | 1,755,791 | -0.03(-0.12%) |
Apr 06, 2015 | 20.54 | 21.20 | 20.52 | 20.98 | 1,817,236 | +0.37(+1.78%) |
Apr 02, 2015 | 20.24 | 20.61 | 20.61 | 20.61 | 1,994,414 | +0.39(+1.94%) |
Apr 01, 2015 | 20.63 | 20.69 | 20.10 | 20.22 | 3,850,035 | -0.29(-1.41%) |
Mar 31, 2015 | 20.47 | 20.61 | 20.31 | 20.50 | 2,112,334 | -0.09(-0.44%) |
Mar 30, 2015 | 20.90 | 21.00 | 20.56 | 20.60 | 1,639,291 | -0.15(-0.73%) |
Mar 27, 2015 | 20.70 | 20.92 | 20.45 | 20.75 | 1,376,897 | +0.01(+0.03%) |
Mar 26, 2015 | 20.75 | 20.89 | 20.43 | 20.74 | 2,456,904 | -0.09(-0.41%) |
Mar 25, 2015 | 21.80 | 21.91 | 20.82 | 20.83 | 2,732,462 | -0.82(-3.78%) |
Mar 24, 2015 | 21.55 | 22.11 | 21.48 | 21.64 | 2,464,480 | +0.05(+0.21%) |
Mar 23, 2015 | 21.55 | 21.77 | 21.50 | 21.60 | 2,064,131 | +0.07(+0.33%) |
Mar 20, 2015 | 21.77 | 21.87 | 21.44 | 21.53 | 1,898,203 | -0.14(-0.66%) |
Mar 19, 2015 | 21.57 | 21.98 | 21.51 | 21.67 | 1,662,223 | -0.05(-0.21%) |
Mar 18, 2015 | 21.28 | 21.84 | 21.28 | 21.72 | 2,815,737 | +0.14(+0.64%) |
Mar 17, 2015 | 21.15 | 21.68 | 21.09 | 21.58 | 2,309,415 | +0.30(+1.40%) |
Mar 16, 2015 | 21.25 | 21.32 | 20.88 | 21.28 | 2,095,673 | +0.15(+0.73%) |
Mar 13, 2015 | 21.14 | 21.43 | 20.83 | 21.13 | 2,602,650 | -0.30(-1.41%) |
Mar 12, 2015 | 21.24 | 21.49 | 21.13 | 21.43 | 1,938,613 | +0.06(+0.26%) |
Mar 11, 2015 | 21.24 | 21.59 | 21.13 | 21.37 | 3,390,723 | +0.23(+1.07%) |
Mar 10, 2015 | 21.55 | 21.61 | 21.03 | 21.15 | 3,201,473 | -0.58(-2.65%) |
Mar 09, 2015 | 21.98 | 22.08 | 21.55 | 21.72 | 2,926,771 | -0.26(-1.16%) |
Mar 06, 2015 | 21.93 | 22.42 | 21.80 | 21.98 | 3,906,205 | -0.03(-0.12%) |
Mar 05, 2015 | 21.76 | 22.14 | 21.53 | 22.00 | 4,117,738 | +0.36(+1.66%) |
Mar 04, 2015 | 21.58 | 21.83 | 21.48 | 21.64 | 3,127,435 | -0.18(-0.84%) |
Mar 03, 2015 | 21.81 | 22.17 | 21.53 | 21.83 | 3,560,225 | -0.08(-0.36%) |
Mar 02, 2015 | 21.01 | 21.91 | 21.01 | 21.91 | 4,194,786 | +0.52(+2.42%) |
Feb 27, 2015 | 20.73 | 21.57 | 20.70 | 21.39 | 4,760,589 | +0.39(+1.87%) |
Feb 26, 2015 | 21.36 | 21.39 | 20.81 | 21.00 | 4,205,782 | -0.53(-2.46%) |
Feb 25, 2015 | 21.72 | 21.77 | 20.93 | 21.53 | 7,027,663 | +0.05(+0.21%) |
Feb 24, 2015 | 21.15 | 21.72 | 20.64 | 21.48 | 19,736,728 | +3.27(+17.99%) |
Feb 23, 2015 | 18.28 | 18.51 | 18.04 | 18.21 | 5,453,830 | -0.15(-0.82%) |
Feb 20, 2015 | 18.45 | 18.62 | 17.92 | 18.36 | 4,966,045 | +0.43(+2.39%) |
Feb 19, 2015 | 17.95 | 18.45 | 17.81 | 17.93 | 3,546,816 | -0.47(-2.58%) |
Feb 18, 2015 | 18.61 | 18.88 | 18.32 | 18.40 | 3,162,881 | -0.25(-1.35%) |
Feb 17, 2015 | 18.59 | 18.70 | 18.24 | 18.65 | 3,085,106 | +0.12(+0.65%) |
Feb 13, 2015 | 18.70 | 18.53 | 18.53 | 18.53 | 3,102,100 | +0.05(+0.27%) |
Feb 12, 2015 | 18.07 | 18.73 | 18.07 | 18.48 | 3,824,003 | +0.53(+2.94%) |
Feb 11, 2015 | 17.69 | 18.09 | 17.52 | 17.96 | 3,520,642 | +0.19(+1.07%) |
Feb 10, 2015 | 17.77 | 17.85 | 17.23 | 17.77 | 2,943,848 | +0.12(+0.67%) |
Feb 09, 2015 | 17.50 | 17.87 | 17.35 | 17.65 | 2,806,960 | +0.09(+0.52%) |
Feb 06, 2015 | 17.91 | 17.91 | 17.47 | 17.56 | 2,708,488 | -0.18(-1.03%) |
Feb 05, 2015 | 17.79 | 17.88 | 17.41 | 17.74 | 2,532,983 | +0.11(+0.65%) |
Feb 04, 2015 | 17.73 | 17.90 | 17.41 | 17.63 | 3,435,658 | -0.32(-1.77%) |
Feb 03, 2015 | 17.13 | 18.30 | 17.11 | 17.94 | 6,166,311 | +1.07(+6.37%) |