Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.87 | 19.39 | 18.64 | 19.32 | 1,450,363 | +0.11(+0.59%) |
Apr 29, 2015 | 19.23 | 19.51 | 18.98 | 19.20 | 1,883,584 | -0.72(-3.62%) |
Apr 28, 2015 | 20.33 | 20.59 | 19.91 | 19.93 | 752,595 | -0.86(-4.11%) |
Apr 27, 2015 | 20.77 | 20.98 | 20.45 | 20.78 | 545,354 | -0.02(-0.09%) |
Apr 24, 2015 | 20.58 | 20.96 | 20.57 | 20.80 | 864,397 | +0.40(+1.95%) |
Apr 23, 2015 | 20.20 | 20.66 | 20.12 | 20.40 | 831,771 | +0.26(+1.31%) |
Apr 22, 2015 | 20.99 | 21.04 | 20.07 | 20.14 | 1,467,613 | -1.00(-4.72%) |
Apr 21, 2015 | 21.40 | 21.44 | 21.05 | 21.14 | 358,635 | -0.29(-1.33%) |
Apr 20, 2015 | 21.75 | 21.76 | 21.25 | 21.42 | 558,252 | -0.57(-2.59%) |
Apr 17, 2015 | 21.15 | 22.11 | 21.13 | 21.99 | 723,408 | +0.73(+3.45%) |
Apr 16, 2015 | 21.72 | 21.72 | 21.00 | 21.26 | 508,760 | -0.33(-1.53%) |
Apr 15, 2015 | 21.82 | 21.91 | 21.44 | 21.59 | 462,888 | -0.04(-0.20%) |
Apr 14, 2015 | 21.93 | 22.18 | 21.52 | 21.63 | 620,941 | +0.44(+2.09%) |
Apr 13, 2015 | 21.06 | 21.28 | 21.00 | 21.19 | 392,226 | +0.10(+0.47%) |
Apr 10, 2015 | 21.44 | 21.46 | 21.07 | 21.09 | 802,572 | +0.08(+0.37%) |
Apr 09, 2015 | 21.76 | 21.76 | 20.87 | 21.01 | 1,200,549 | -0.83(-3.78%) |
Apr 08, 2015 | 21.83 | 21.97 | 21.31 | 21.84 | 890,219 | +0.00(+0.00%) |
Apr 07, 2015 | 21.42 | 21.90 | 21.24 | 21.84 | 735,901 | +0.52(+2.44%) |
Apr 06, 2015 | 22.04 | 22.04 | 21.17 | 21.32 | 1,214,174 | -0.37(-1.69%) |
Apr 02, 2015 | 22.31 | 21.69 | 21.69 | 21.69 | 3,098,976 | -0.71(-3.18%) |
Apr 01, 2015 | 22.02 | 22.56 | 21.98 | 22.40 | 1,540,880 | +0.86(+4.01%) |
Mar 31, 2015 | 21.32 | 21.66 | 21.16 | 21.54 | 1,326,761 | +0.14(+0.66%) |
Mar 30, 2015 | 21.65 | 21.68 | 21.26 | 21.39 | 752,233 | -0.30(-1.38%) |
Mar 27, 2015 | 21.21 | 21.74 | 21.21 | 21.69 | 1,120,323 | +0.72(+3.43%) |
Mar 26, 2015 | 21.72 | 21.78 | 20.81 | 20.98 | 1,577,303 | -1.00(-4.55%) |
Mar 25, 2015 | 22.63 | 22.63 | 21.95 | 21.98 | 968,637 | -0.57(-2.54%) |
Mar 24, 2015 | 22.15 | 22.55 | 21.98 | 22.55 | 967,116 | +0.61(+2.80%) |
Mar 23, 2015 | 22.09 | 22.10 | 21.73 | 21.93 | 955,951 | -0.06(-0.27%) |
Mar 20, 2015 | 21.87 | 22.07 | 21.81 | 21.99 | 867,581 | +0.33(+1.51%) |
Mar 19, 2015 | 21.86 | 22.05 | 21.37 | 21.67 | 1,504,396 | -0.31(-1.40%) |
Mar 18, 2015 | 21.24 | 22.00 | 20.58 | 21.98 | 1,583,405 | +1.20(+5.76%) |
Mar 17, 2015 | 20.61 | 20.83 | 20.45 | 20.78 | 660,088 | +0.51(+2.49%) |
Mar 16, 2015 | 20.28 | 20.37 | 19.96 | 20.27 | 649,872 | +0.56(+2.85%) |
Mar 13, 2015 | 19.73 | 20.11 | 19.60 | 19.71 | 786,429 | -0.19(-0.95%) |
Mar 12, 2015 | 20.38 | 20.40 | 19.72 | 19.90 | 1,289,920 | -0.05(-0.23%) |
Mar 11, 2015 | 19.47 | 20.04 | 19.47 | 19.95 | 871,337 | +0.44(+2.24%) |
Mar 10, 2015 | 19.36 | 19.58 | 19.28 | 19.51 | 868,877 | +0.72(+3.85%) |
Mar 09, 2015 | 18.79 | 18.86 | 18.54 | 18.78 | 968,813 | +0.51(+2.78%) |
Mar 06, 2015 | 18.80 | 18.87 | 18.02 | 18.28 | 1,647,594 | -1.32(-6.71%) |
Mar 05, 2015 | 19.65 | 19.84 | 19.38 | 19.59 | 857,474 | -0.12(-0.61%) |
Mar 04, 2015 | 19.86 | 19.60 | 19.54 | 19.71 | 1,023,195 | +0.11(+0.56%) |
Mar 03, 2015 | 19.83 | 20.05 | 19.60 | 19.60 | 1,067,978 | -0.23(-1.14%) |
Mar 02, 2015 | 20.88 | 20.91 | 19.80 | 19.83 | 1,598,935 | -1.17(-5.55%) |
Feb 27, 2015 | 20.76 | 21.05 | 20.41 | 21.00 | 1,130,350 | +0.50(+2.45%) |
Feb 26, 2015 | 21.12 | 21.34 | 20.48 | 20.49 | 1,684,982 | -0.88(-4.11%) |
Feb 25, 2015 | 21.00 | 21.45 | 20.82 | 21.37 | 1,139,429 | +0.27(+1.29%) |
Feb 24, 2015 | 20.12 | 21.15 | 19.91 | 21.10 | 1,537,454 | +0.84(+4.13%) |
Feb 23, 2015 | 19.94 | 20.38 | 19.92 | 20.26 | 1,136,620 | +0.62(+3.15%) |
Feb 20, 2015 | 19.86 | 20.31 | 19.39 | 19.64 | 1,611,035 | +0.16(+0.84%) |
Feb 19, 2015 | 19.76 | 20.05 | 19.46 | 19.48 | 1,137,899 | -0.34(-1.74%) |
Feb 18, 2015 | 19.76 | 20.19 | 19.60 | 19.83 | 1,342,269 | +0.32(+1.62%) |
Feb 17, 2015 | 20.21 | 20.30 | 19.36 | 19.51 | 2,038,105 | -0.91(-4.45%) |
Feb 13, 2015 | 21.08 | 20.42 | 20.42 | 20.42 | 4,328,336 | -0.65(-3.10%) |
Feb 12, 2015 | 21.16 | 21.59 | 21.05 | 21.07 | 778,104 | -0.20(-0.96%) |
Feb 11, 2015 | 21.13 | 21.43 | 20.83 | 21.28 | 733,237 | +0.09(+0.43%) |
Feb 10, 2015 | 21.39 | 21.54 | 21.06 | 21.19 | 692,079 | -0.53(-2.44%) |
Feb 09, 2015 | 22.31 | 22.35 | 21.70 | 21.72 | 1,486,062 | -0.12(-0.54%) |
Feb 06, 2015 | 22.39 | 22.52 | 21.60 | 21.83 | 1,705,552 | -1.23(-5.34%) |
Feb 05, 2015 | 23.41 | 23.48 | 22.94 | 23.07 | 961,577 | -0.73(-3.08%) |
Feb 04, 2015 | 23.12 | 23.89 | 22.94 | 23.80 | 1,390,226 | +0.10(+0.40%) |
Feb 03, 2015 | 24.29 | 24.34 | 23.58 | 23.70 | 1,620,648 | -1.62(-6.39%) |