Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.47 | 19.49 | 18.91 | 19.21 | 5,091,966 | -0.24(-1.25%) |
Apr 29, 2015 | 19.23 | 19.74 | 19.14 | 19.45 | 4,794,334 | +0.14(+0.75%) |
Apr 28, 2015 | 19.43 | 19.53 | 19.12 | 19.30 | 4,546,555 | -0.07(-0.36%) |
Apr 27, 2015 | 19.52 | 19.64 | 19.30 | 19.37 | 3,048,086 | -0.05(-0.24%) |
Apr 24, 2015 | 19.46 | 19.60 | 19.17 | 19.42 | 2,485,808 | -0.01(-0.03%) |
Apr 23, 2015 | 19.13 | 19.69 | 19.12 | 19.43 | 2,600,778 | +0.32(+1.69%) |
Apr 22, 2015 | 19.01 | 19.28 | 18.59 | 19.10 | 4,103,842 | +0.23(+1.22%) |
Apr 21, 2015 | 19.29 | 19.33 | 18.62 | 18.87 | 3,753,403 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.69 | 19.28 | 19.33 | 3,639,912 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.55 | 19.20 | 19.49 | 2,966,037 | +0.13(+0.66%) |
Apr 16, 2015 | 19.63 | 19.73 | 19.16 | 19.36 | 4,826,817 | -0.36(-1.84%) |
Apr 15, 2015 | 19.19 | 19.91 | 19.10 | 19.73 | 4,748,219 | +0.66(+3.45%) |
Apr 14, 2015 | 18.77 | 19.19 | 18.76 | 19.07 | 3,716,958 | +0.48(+2.58%) |
Apr 13, 2015 | 18.80 | 18.84 | 18.48 | 18.59 | 2,535,365 | -0.09(-0.46%) |
Apr 10, 2015 | 18.68 | 18.84 | 18.54 | 18.68 | 3,354,178 | +0.09(+0.47%) |
Apr 09, 2015 | 18.42 | 18.94 | 18.42 | 18.59 | 3,465,998 | +0.15(+0.81%) |
Apr 08, 2015 | 19.06 | 19.17 | 18.37 | 18.44 | 4,638,762 | -0.52(-2.74%) |
Apr 07, 2015 | 18.52 | 19.37 | 18.48 | 18.96 | 4,619,546 | +0.32(+1.74%) |
Apr 06, 2015 | 18.25 | 18.81 | 18.21 | 18.63 | 6,621,274 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.08 | 18.08 | 18.08 | 4,086,763 | +0.19(+1.07%) |
Apr 01, 2015 | 17.85 | 18.10 | 17.73 | 17.89 | 4,360,678 | +0.15(+0.85%) |
Mar 31, 2015 | 17.57 | 17.90 | 17.43 | 17.74 | 3,515,549 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.66 | 17.81 | 3,926,867 | +0.06(+0.33%) |
Mar 27, 2015 | 17.93 | 18.01 | 17.69 | 17.75 | 4,149,793 | -0.34(-1.85%) |
Mar 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 5,450,210 | +0.28(+1.56%) |
Mar 25, 2015 | 17.68 | 18.00 | 17.50 | 17.81 | 5,703,471 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.56 | 17.29 | 17.51 | 3,924,727 | +0.26(+1.51%) |
Mar 23, 2015 | 17.14 | 17.45 | 17.07 | 17.25 | 3,817,776 | +0.16(+0.91%) |
Mar 20, 2015 | 16.94 | 17.17 | 16.83 | 17.10 | 4,065,194 | +0.50(+2.99%) |
Mar 19, 2015 | 17.02 | 17.05 | 16.56 | 16.60 | 6,345,089 | -0.76(-4.36%) |
Mar 18, 2015 | 16.79 | 17.55 | 16.71 | 17.36 | 6,088,546 | +0.35(+2.07%) |
Mar 17, 2015 | 16.51 | 17.06 | 16.38 | 17.01 | 6,950,347 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.86 | 16.14 | 16.79 | 5,573,195 | +0.31(+1.89%) |
Mar 13, 2015 | 16.31 | 16.50 | 15.96 | 16.48 | 5,606,610 | -0.08(-0.45%) |
Mar 12, 2015 | 16.73 | 16.77 | 16.41 | 16.56 | 4,418,433 | +0.04(+0.24%) |
Mar 11, 2015 | 16.40 | 16.68 | 16.35 | 16.51 | 4,538,763 | +0.07(+0.45%) |
Mar 10, 2015 | 16.50 | 16.65 | 16.38 | 16.44 | 5,776,425 | -0.27(-1.61%) |
Mar 09, 2015 | 17.07 | 17.38 | 16.68 | 16.71 | 11,170,215 | -0.32(-1.85%) |
Mar 06, 2015 | 17.41 | 17.67 | 16.96 | 17.02 | 6,413,412 | -0.68(-3.85%) |
Mar 05, 2015 | 17.51 | 17.82 | 17.20 | 17.71 | 8,394,433 | +0.72(+4.25%) |
Mar 04, 2015 | 16.91 | 17.09 | 16.53 | 16.98 | 8,614,057 | +0.04(+0.24%) |
Mar 03, 2015 | 16.95 | 17.08 | 16.83 | 16.94 | 4,476,348 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.90 | 16.43 | 16.86 | 6,654,950 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.11 | 16.67 | 16.70 | 4,606,937 | -0.19(-1.15%) |
Feb 26, 2015 | 17.00 | 17.12 | 16.87 | 16.90 | 4,401,503 | -0.44(-2.54%) |
Feb 25, 2015 | 17.19 | 17.36 | 16.98 | 17.34 | 3,394,106 | +0.10(+0.60%) |
Feb 24, 2015 | 17.19 | 17.38 | 17.05 | 17.24 | 4,133,928 | +0.22(+1.28%) |
Feb 23, 2015 | 16.89 | 17.05 | 16.60 | 17.02 | 6,577,086 | -0.10(-0.57%) |
Feb 20, 2015 | 17.47 | 17.65 | 17.04 | 17.12 | 4,649,561 | -0.33(-1.90%) |
Feb 19, 2015 | 16.99 | 17.48 | 16.92 | 17.45 | 5,953,498 | -0.17(-0.98%) |
Feb 18, 2015 | 17.98 | 18.07 | 17.61 | 17.62 | 4,223,647 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.46 | 17.81 | 18.33 | 5,751,889 | +0.20(+1.11%) |
Feb 13, 2015 | 18.22 | 18.13 | 18.13 | 18.13 | 3,145,704 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.19 | 17.68 | 17.87 | 4,772,037 | +0.23(+1.33%) |
Feb 11, 2015 | 17.24 | 17.68 | 17.10 | 17.63 | 3,654,648 | +0.03(+0.16%) |
Feb 10, 2015 | 18.05 | 18.07 | 17.17 | 17.60 | 4,768,110 | -0.56(-3.06%) |
Feb 09, 2015 | 18.11 | 18.30 | 18.03 | 18.16 | 6,385,344 | +0.25(+1.41%) |
Feb 06, 2015 | 18.13 | 18.26 | 17.79 | 17.91 | 3,719,419 | -0.04(-0.22%) |
Feb 05, 2015 | 17.51 | 17.99 | 17.36 | 17.95 | 5,187,085 | +0.76(+4.40%) |
Feb 04, 2015 | 17.74 | 17.79 | 17.08 | 17.19 | 10,294,372 | -1.10(-6.01%) |
Feb 03, 2015 | 18.06 | 18.66 | 17.96 | 18.29 | 13,697,790 | +0.56(+3.13%) |