Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.40 | 16.51 | 15.95 | 16.13 | 19,218,240 | -0.33(-2.01%) |
Apr 29, 2015 | 16.77 | 16.78 | 16.08 | 16.46 | 29,378,682 | -0.55(-3.22%) |
Apr 28, 2015 | 17.18 | 17.23 | 16.77 | 17.00 | 21,545,348 | -0.24(-1.38%) |
Apr 27, 2015 | 17.38 | 17.57 | 17.18 | 17.24 | 16,762,621 | -0.11(-0.62%) |
Apr 24, 2015 | 17.60 | 17.62 | 17.29 | 17.35 | 9,535,146 | -0.21(-1.18%) |
Apr 23, 2015 | 17.23 | 17.70 | 17.23 | 17.56 | 13,951,704 | +0.27(+1.56%) |
Apr 22, 2015 | 17.34 | 17.40 | 16.99 | 17.29 | 10,215,407 | -0.13(-0.75%) |
Apr 21, 2015 | 17.61 | 17.64 | 17.26 | 17.42 | 10,521,099 | -0.05(-0.31%) |
Apr 20, 2015 | 17.40 | 17.66 | 17.38 | 17.47 | 10,397,275 | +0.17(+0.98%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.03 | 17.30 | 12,922,161 | -0.14(-0.80%) |
Apr 16, 2015 | 17.16 | 17.52 | 17.14 | 17.44 | 12,082,238 | +0.24(+1.39%) |
Apr 15, 2015 | 17.27 | 17.40 | 17.20 | 17.20 | 9,321,033 | -0.01(-0.04%) |
Apr 14, 2015 | 17.25 | 17.33 | 17.01 | 17.21 | 9,461,182 | -0.02(-0.09%) |
Apr 13, 2015 | 17.31 | 17.50 | 17.20 | 17.23 | 8,636,050 | -0.05(-0.27%) |
Apr 10, 2015 | 17.17 | 17.28 | 17.10 | 17.27 | 8,762,372 | +0.14(+0.81%) |
Apr 09, 2015 | 16.98 | 17.17 | 16.96 | 17.13 | 10,769,239 | +0.14(+0.82%) |
Apr 08, 2015 | 16.98 | 17.08 | 16.77 | 17.00 | 14,286,052 | +0.05(+0.27%) |
Apr 07, 2015 | 17.23 | 17.24 | 16.93 | 16.95 | 10,492,664 | -0.29(-1.65%) |
Apr 06, 2015 | 17.12 | 17.31 | 17.03 | 17.23 | 11,459,394 | +0.04(+0.22%) |
Apr 02, 2015 | 17.11 | 17.20 | 17.20 | 17.20 | 11,882,612 | +0.05(+0.31%) |
Apr 01, 2015 | 17.43 | 17.46 | 17.10 | 17.14 | 12,058,133 | -0.33(-1.90%) |
Mar 31, 2015 | 17.82 | 17.82 | 17.42 | 17.47 | 10,471,011 | -0.43(-2.41%) |
Mar 30, 2015 | 17.64 | 17.95 | 17.64 | 17.91 | 8,614,304 | +0.39(+2.20%) |
Mar 27, 2015 | 17.35 | 17.54 | 17.27 | 17.52 | 6,286,105 | +0.21(+1.20%) |
Mar 26, 2015 | 17.42 | 17.43 | 17.14 | 17.31 | 15,601,036 | -0.18(-1.06%) |
Mar 25, 2015 | 18.07 | 18.16 | 17.48 | 17.50 | 12,117,224 | -0.54(-2.99%) |
Mar 24, 2015 | 18.11 | 18.19 | 18.03 | 18.04 | 7,938,271 | -0.05(-0.26%) |
Mar 23, 2015 | 18.01 | 18.21 | 18.00 | 18.08 | 7,697,243 | +0.06(+0.34%) |
Mar 20, 2015 | 17.87 | 18.18 | 17.85 | 18.02 | 16,614,816 | +0.20(+1.12%) |
Mar 19, 2015 | 18.20 | 18.26 | 17.77 | 17.82 | 10,761,434 | -0.49(-2.65%) |
Mar 18, 2015 | 17.91 | 18.38 | 17.82 | 18.31 | 8,918,337 | +0.30(+1.67%) |
Mar 17, 2015 | 18.24 | 18.27 | 18.01 | 18.01 | 9,316,252 | -0.26(-1.43%) |
Mar 16, 2015 | 17.85 | 18.28 | 17.83 | 18.27 | 9,677,569 | +0.55(+3.09%) |
Mar 13, 2015 | 17.69 | 17.81 | 17.44 | 17.72 | 10,083,717 | -0.10(-0.56%) |
Mar 12, 2015 | 17.53 | 17.85 | 17.37 | 17.82 | 13,438,986 | +0.33(+1.89%) |
Mar 11, 2015 | 17.90 | 17.90 | 17.46 | 17.49 | 14,066,768 | -0.27(-1.52%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.75 | 17.76 | 14,542,683 | -0.55(-2.99%) |
Mar 09, 2015 | 18.52 | 18.60 | 18.21 | 18.31 | 12,520,214 | -0.21(-1.12%) |
Mar 06, 2015 | 18.90 | 18.97 | 18.48 | 18.51 | 8,061,831 | -0.45(-2.40%) |
Mar 05, 2015 | 19.03 | 19.15 | 18.92 | 18.97 | 6,240,585 | -0.10(-0.52%) |
Mar 04, 2015 | 18.88 | 19.18 | 18.70 | 19.07 | 9,233,270 | +0.11(+0.59%) |
Mar 03, 2015 | 18.93 | 19.16 | 18.91 | 18.96 | 9,470,508 | -0.02(-0.10%) |
Mar 02, 2015 | 18.74 | 18.99 | 18.68 | 18.98 | 8,958,319 | +0.18(+0.94%) |
Feb 27, 2015 | 18.88 | 19.01 | 18.75 | 18.80 | 9,942,142 | -0.05(-0.29%) |
Feb 26, 2015 | 18.95 | 19.10 | 18.81 | 18.85 | 8,423,127 | -0.10(-0.53%) |
Feb 25, 2015 | 18.94 | 19.05 | 18.82 | 18.95 | 7,022,453 | -0.05(-0.24%) |
Feb 24, 2015 | 18.97 | 19.03 | 18.84 | 19.00 | 6,528,856 | +0.00(+0.00%) |
Feb 23, 2015 | 19.12 | 19.14 | 18.95 | 19.00 | 6,415,387 | -0.14(-0.72%) |
Feb 20, 2015 | 18.85 | 19.14 | 18.60 | 19.14 | 9,028,634 | +0.24(+1.26%) |
Feb 19, 2015 | 18.86 | 18.98 | 18.78 | 18.90 | 9,206,809 | +0.02(+0.08%) |
Feb 18, 2015 | 18.89 | 18.93 | 18.68 | 18.88 | 8,164,763 | +0.02(+0.12%) |
Feb 17, 2015 | 19.14 | 19.17 | 18.81 | 18.86 | 8,596,867 | -0.31(-1.60%) |
Feb 13, 2015 | 19.06 | 19.17 | 19.17 | 19.17 | 8,074,889 | +0.11(+0.56%) |
Feb 12, 2015 | 18.88 | 19.21 | 18.87 | 19.06 | 9,616,508 | +0.24(+1.26%) |
Feb 11, 2015 | 19.05 | 19.07 | 18.73 | 18.82 | 7,812,805 | -0.23(-1.21%) |
Feb 10, 2015 | 18.72 | 19.09 | 18.55 | 19.05 | 11,517,268 | +0.47(+2.52%) |
Feb 09, 2015 | 18.57 | 18.79 | 18.53 | 18.59 | 10,117,421 | +0.02(+0.12%) |
Feb 06, 2015 | 18.78 | 18.90 | 18.53 | 18.56 | 13,260,484 | -0.21(-1.10%) |
Feb 05, 2015 | 18.57 | 18.90 | 18.53 | 18.77 | 11,302,226 | +0.16(+0.87%) |
Feb 04, 2015 | 18.64 | 18.80 | 18.52 | 18.61 | 11,983,076 | -0.06(-0.33%) |
Feb 03, 2015 | 18.53 | 18.71 | 18.36 | 18.67 | 12,532,790 | +0.15(+0.83%) |