Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.36 | 21.59 | 20.96 | 21.09 | 72,955,920 | -0.38(-1.77%) |
Apr 29, 2015 | 21.34 | 21.71 | 21.30 | 21.47 | 72,430,056 | +0.00(+0.01%) |
Apr 28, 2015 | 21.93 | 21.95 | 21.40 | 21.47 | 82,806,656 | -0.46(-2.11%) |
Apr 27, 2015 | 22.19 | 22.35 | 21.87 | 21.93 | 108,599,496 | -0.33(-1.47%) |
Apr 24, 2015 | 21.95 | 22.63 | 21.95 | 22.25 | 343,538,080 | +2.76(+14.13%) |
Apr 23, 2015 | 19.51 | 19.59 | 19.31 | 19.50 | 158,916,624 | +0.01(+0.05%) |
Apr 22, 2015 | 19.60 | 19.71 | 19.40 | 19.49 | 69,464,880 | -0.07(-0.35%) |
Apr 21, 2015 | 19.57 | 19.73 | 19.34 | 19.56 | 92,866,880 | +0.08(+0.43%) |
Apr 20, 2015 | 18.93 | 19.60 | 18.85 | 19.48 | 100,235,640 | +0.70(+3.71%) |
Apr 17, 2015 | 19.13 | 19.18 | 18.72 | 18.78 | 76,793,280 | -0.52(-2.71%) |
Apr 16, 2015 | 19.18 | 19.37 | 19.18 | 19.30 | 41,607,360 | +0.13(+0.68%) |
Apr 15, 2015 | 19.23 | 19.29 | 19.08 | 19.17 | 38,647,340 | -0.08(-0.43%) |
Apr 14, 2015 | 19.18 | 19.39 | 19.06 | 19.26 | 51,647,140 | +0.14(+0.72%) |
Apr 13, 2015 | 19.18 | 19.26 | 19.01 | 19.12 | 37,888,860 | -0.01(-0.08%) |
Apr 10, 2015 | 19.22 | 19.36 | 19.07 | 19.13 | 51,470,380 | -0.04(-0.23%) |
Apr 09, 2015 | 19.03 | 19.22 | 18.94 | 19.18 | 47,838,420 | +0.12(+0.61%) |
Apr 08, 2015 | 18.73 | 19.08 | 18.73 | 19.06 | 52,728,680 | +0.34(+1.81%) |
Apr 07, 2015 | 18.81 | 18.97 | 18.70 | 18.72 | 39,096,040 | -0.13(-0.70%) |
Apr 06, 2015 | 18.50 | 19.01 | 18.47 | 18.85 | 61,013,180 | +0.24(+1.29%) |
Apr 02, 2015 | 18.52 | 18.61 | 18.61 | 18.61 | 37,506,000 | +0.10(+0.54%) |
Apr 01, 2015 | 18.61 | 18.66 | 18.42 | 18.51 | 49,160,900 | -0.09(-0.50%) |
Mar 31, 2015 | 18.66 | 18.89 | 18.58 | 18.61 | 50,122,200 | -0.12(-0.66%) |
Mar 30, 2015 | 18.59 | 18.81 | 18.58 | 18.73 | 36,409,660 | +0.20(+1.09%) |
Mar 27, 2015 | 18.36 | 18.66 | 18.33 | 18.53 | 52,195,480 | +0.16(+0.87%) |
Mar 26, 2015 | 18.48 | 18.57 | 18.28 | 18.37 | 58,599,140 | -0.18(-0.97%) |
Mar 25, 2015 | 18.76 | 19.02 | 18.51 | 18.55 | 68,579,040 | -0.16(-0.84%) |
Mar 24, 2015 | 18.70 | 18.76 | 18.61 | 18.70 | 44,561,280 | -0.05(-0.27%) |
Mar 23, 2015 | 18.90 | 19.09 | 18.75 | 18.76 | 44,783,360 | -0.17(-0.89%) |
Mar 20, 2015 | 18.81 | 18.97 | 18.80 | 18.92 | 75,271,056 | +0.26(+1.41%) |
Mar 19, 2015 | 18.69 | 18.86 | 18.61 | 18.66 | 38,303,740 | -0.09(-0.51%) |
Mar 18, 2015 | 18.50 | 18.80 | 18.34 | 18.76 | 52,985,360 | +0.16(+0.86%) |
Mar 17, 2015 | 18.56 | 18.73 | 18.48 | 18.60 | 40,735,720 | -0.07(-0.38%) |
Mar 16, 2015 | 18.52 | 18.70 | 18.34 | 18.67 | 47,080,040 | +0.14(+0.75%) |
Mar 13, 2015 | 18.58 | 18.70 | 18.34 | 18.53 | 52,233,160 | -0.18(-0.98%) |
Mar 12, 2015 | 18.44 | 18.77 | 18.38 | 18.71 | 56,197,020 | +0.39(+2.15%) |
Mar 11, 2015 | 18.53 | 18.67 | 18.31 | 18.32 | 49,898,140 | -0.16(-0.85%) |
Mar 10, 2015 | 18.87 | 18.89 | 18.46 | 18.48 | 62,411,940 | -0.45(-2.39%) |
Mar 09, 2015 | 18.92 | 18.97 | 18.76 | 18.93 | 46,226,800 | -0.08(-0.40%) |
Mar 06, 2015 | 19.28 | 19.35 | 18.94 | 19.00 | 52,540,840 | -0.39(-2.00%) |
Mar 05, 2015 | 19.28 | 19.42 | 19.19 | 19.39 | 53,805,780 | +0.26(+1.34%) |
Mar 04, 2015 | 19.29 | 19.23 | 19.11 | 19.14 | 45,123,000 | -0.09(-0.49%) |
Mar 03, 2015 | 19.20 | 19.30 | 19.08 | 19.23 | 38,922,500 | -0.05(-0.27%) |
Mar 02, 2015 | 19.04 | 19.30 | 18.97 | 19.28 | 42,771,980 | +0.27(+1.45%) |
Feb 27, 2015 | 19.20 | 19.30 | 18.99 | 19.01 | 50,646,180 | -0.23(-1.21%) |
Feb 26, 2015 | 19.20 | 19.47 | 19.16 | 19.24 | 53,710,100 | -0.03(-0.15%) |
Feb 25, 2015 | 18.86 | 19.39 | 18.83 | 19.27 | 63,486,800 | +0.34(+1.79%) |
Feb 24, 2015 | 18.93 | 19.02 | 18.81 | 18.93 | 38,430,680 | -0.08(-0.41%) |
Feb 23, 2015 | 19.17 | 19.23 | 18.90 | 19.01 | 43,513,420 | -0.18(-0.92%) |
Feb 20, 2015 | 18.93 | 19.18 | 18.79 | 19.18 | 65,160,460 | +0.23(+1.23%) |
Feb 19, 2015 | 18.67 | 19.09 | 18.67 | 18.95 | 58,985,000 | +0.28(+1.51%) |
Feb 18, 2015 | 18.77 | 18.84 | 18.64 | 18.67 | 52,994,040 | -0.10(-0.55%) |
Feb 17, 2015 | 18.89 | 19.00 | 18.63 | 18.77 | 73,462,640 | -0.32(-1.68%) |
Feb 13, 2015 | 18.92 | 19.09 | 19.09 | 19.09 | 69,502,000 | +0.23(+1.24%) |
Feb 12, 2015 | 18.75 | 18.93 | 18.66 | 18.86 | 55,818,500 | +0.10(+0.54%) |
Feb 11, 2015 | 18.56 | 18.86 | 18.55 | 18.76 | 55,716,600 | +0.11(+0.58%) |
Feb 10, 2015 | 18.56 | 18.71 | 18.43 | 18.65 | 45,732,080 | +0.12(+0.66%) |
Feb 09, 2015 | 18.55 | 18.72 | 18.36 | 18.53 | 54,468,800 | -0.19(-0.99%) |
Feb 06, 2015 | 18.74 | 18.80 | 18.55 | 18.71 | 77,847,640 | +0.02(+0.10%) |
Feb 05, 2015 | 18.30 | 18.94 | 18.30 | 18.69 | 144,887,536 | +0.46(+2.51%) |
Feb 04, 2015 | 17.92 | 18.38 | 17.91 | 18.24 | 83,369,736 | +0.06(+0.33%) |
Feb 03, 2015 | 18.01 | 18.39 | 18.01 | 18.18 | 124,227,656 | -0.05(-0.25%) |