Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.54 | 18.12 | 17.48 | 17.97 | 3,754,228 | +0.30(+1.72%) |
Apr 29, 2015 | 18.07 | 18.16 | 17.39 | 17.66 | 2,893,704 | -0.50(-2.73%) |
Apr 28, 2015 | 18.08 | 18.20 | 17.78 | 18.16 | 3,510,530 | +0.06(+0.31%) |
Apr 27, 2015 | 18.30 | 18.68 | 18.01 | 18.10 | 3,250,385 | -0.17(-0.92%) |
Apr 24, 2015 | 18.38 | 18.38 | 18.10 | 18.27 | 2,553,040 | -0.02(-0.13%) |
Apr 23, 2015 | 17.69 | 18.54 | 17.66 | 18.30 | 3,240,954 | +0.59(+3.34%) |
Apr 22, 2015 | 17.68 | 17.74 | 17.42 | 17.70 | 1,252,141 | +0.09(+0.50%) |
Apr 21, 2015 | 17.90 | 17.96 | 17.36 | 17.62 | 2,506,848 | -0.22(-1.21%) |
Apr 20, 2015 | 17.86 | 17.96 | 17.42 | 17.83 | 2,925,678 | +0.16(+0.90%) |
Apr 17, 2015 | 18.20 | 18.22 | 17.56 | 17.67 | 3,543,305 | -0.62(-3.41%) |
Apr 16, 2015 | 18.04 | 18.83 | 18.02 | 18.30 | 4,111,559 | +0.11(+0.62%) |
Apr 15, 2015 | 17.07 | 18.24 | 16.97 | 18.18 | 4,757,668 | +1.12(+6.56%) |
Apr 14, 2015 | 17.54 | 17.62 | 16.99 | 17.07 | 3,469,589 | -0.41(-2.33%) |
Apr 13, 2015 | 17.40 | 17.65 | 17.31 | 17.47 | 2,121,878 | +0.11(+0.64%) |
Apr 10, 2015 | 17.58 | 17.59 | 17.22 | 17.36 | 2,155,029 | -0.22(-1.27%) |
Apr 09, 2015 | 17.45 | 18.08 | 17.33 | 17.58 | 4,235,596 | +0.14(+0.78%) |
Apr 08, 2015 | 17.54 | 17.95 | 17.41 | 17.45 | 2,548,115 | -0.02(-0.14%) |
Apr 07, 2015 | 17.98 | 17.98 | 17.44 | 17.47 | 2,694,245 | -0.52(-2.89%) |
Apr 06, 2015 | 17.53 | 18.08 | 17.53 | 17.99 | 2,553,459 | +0.23(+1.31%) |
Apr 02, 2015 | 17.63 | 17.76 | 17.76 | 17.76 | 2,109,451 | +0.06(+0.32%) |
Apr 01, 2015 | 17.52 | 17.76 | 17.29 | 17.70 | 3,291,583 | +0.09(+0.50%) |
Mar 31, 2015 | 17.50 | 17.84 | 17.39 | 17.62 | 2,115,804 | +0.08(+0.46%) |
Mar 30, 2015 | 17.42 | 17.73 | 17.37 | 17.54 | 1,593,843 | +0.18(+1.01%) |
Mar 27, 2015 | 17.40 | 17.51 | 17.16 | 17.36 | 3,172,341 | -0.15(-0.87%) |
Mar 26, 2015 | 17.64 | 17.93 | 17.39 | 17.51 | 2,429,232 | -0.18(-0.99%) |
Mar 25, 2015 | 18.00 | 18.08 | 17.62 | 17.69 | 2,452,444 | -0.26(-1.47%) |
Mar 24, 2015 | 17.98 | 18.18 | 17.74 | 17.95 | 2,548,623 | +0.01(+0.04%) |
Mar 23, 2015 | 17.45 | 18.30 | 17.38 | 17.94 | 4,456,307 | +0.46(+2.65%) |
Mar 20, 2015 | 17.09 | 17.56 | 17.02 | 17.48 | 5,154,709 | +0.42(+2.48%) |
Mar 19, 2015 | 16.67 | 17.24 | 16.43 | 17.06 | 3,462,101 | +0.51(+3.09%) |
Mar 18, 2015 | 16.46 | 16.65 | 16.26 | 16.55 | 2,255,045 | +0.01(+0.05%) |
Mar 17, 2015 | 16.39 | 16.66 | 16.18 | 16.54 | 3,332,148 | +0.14(+0.88%) |
Mar 16, 2015 | 16.75 | 16.76 | 16.24 | 16.39 | 4,222,883 | -0.32(-1.91%) |
Mar 13, 2015 | 16.85 | 16.93 | 16.54 | 16.71 | 2,741,748 | -0.19(-1.13%) |
Mar 12, 2015 | 17.11 | 17.28 | 16.75 | 16.91 | 3,639,015 | -0.21(-1.21%) |
Mar 11, 2015 | 16.74 | 17.22 | 16.68 | 17.11 | 4,333,871 | +0.32(+1.90%) |
Mar 10, 2015 | 16.45 | 17.03 | 16.27 | 16.79 | 5,721,735 | +0.23(+1.40%) |
Mar 09, 2015 | 16.17 | 16.67 | 15.93 | 16.56 | 6,196,452 | +0.44(+2.73%) |
Mar 06, 2015 | 16.13 | 16.27 | 15.85 | 16.12 | 6,179,341 | -0.03(-0.20%) |
Mar 05, 2015 | 15.77 | 16.17 | 15.46 | 16.15 | 20,555,346 | -0.05(-0.30%) |
Mar 04, 2015 | 17.74 | 19.18 | 16.09 | 16.20 | 28,900,982 | -2.97(-15.51%) |
Mar 03, 2015 | 19.31 | 19.41 | 19.10 | 19.18 | 4,813,427 | -0.34(-1.76%) |
Mar 02, 2015 | 19.77 | 19.77 | 19.05 | 19.52 | 4,264,591 | -0.26(-1.29%) |
Feb 27, 2015 | 19.02 | 19.82 | 19.02 | 19.77 | 3,549,758 | +0.73(+3.82%) |
Feb 26, 2015 | 18.94 | 19.18 | 18.33 | 19.05 | 5,249,146 | -0.66(-3.34%) |
Feb 25, 2015 | 20.19 | 20.23 | 19.66 | 19.71 | 2,805,851 | -0.63(-3.12%) |
Feb 24, 2015 | 20.31 | 20.55 | 20.08 | 20.34 | 1,375,060 | -0.02(-0.12%) |
Feb 23, 2015 | 20.47 | 20.55 | 20.23 | 20.36 | 1,174,173 | -0.08(-0.39%) |
Feb 20, 2015 | 20.36 | 20.55 | 20.10 | 20.44 | 1,650,119 | +0.13(+0.62%) |
Feb 19, 2015 | 20.32 | 20.74 | 20.25 | 20.32 | 1,979,396 | -0.11(-0.54%) |
Feb 18, 2015 | 20.48 | 21.01 | 20.34 | 20.43 | 2,738,844 | -0.15(-0.73%) |
Feb 17, 2015 | 20.55 | 20.63 | 20.32 | 20.58 | 2,239,307 | -0.10(-0.46%) |
Feb 13, 2015 | 19.70 | 20.67 | 20.67 | 20.67 | 3,669,820 | +0.67(+3.37%) |
Feb 12, 2015 | 19.63 | 20.07 | 19.44 | 20.00 | 1,845,189 | +0.57(+2.94%) |
Feb 11, 2015 | 19.21 | 19.62 | 19.03 | 19.43 | 2,437,095 | +0.18(+0.95%) |
Feb 10, 2015 | 19.19 | 19.34 | 18.71 | 19.25 | 4,050,042 | +0.13(+0.71%) |
Feb 09, 2015 | 19.00 | 19.87 | 18.89 | 19.11 | 5,021,237 | -1.32(-6.48%) |
Feb 06, 2015 | 20.53 | 20.66 | 20.20 | 20.43 | 2,472,712 | -0.03(-0.15%) |
Feb 05, 2015 | 20.11 | 20.67 | 20.01 | 20.47 | 2,352,081 | +0.25(+1.25%) |
Feb 04, 2015 | 20.34 | 20.68 | 20.00 | 20.21 | 2,954,802 | -0.22(-1.09%) |
Feb 03, 2015 | 20.24 | 20.52 | 19.94 | 20.43 | 4,084,825 | +0.36(+1.78%) |