Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.75 | 21.13 | 19.87 | 20.04 | 2,355,157 | -0.97(-4.62%) |
Apr 29, 2015 | 21.20 | 21.76 | 20.52 | 21.01 | 528,130 | -0.02(-0.10%) |
Apr 28, 2015 | 21.93 | 22.26 | 20.75 | 21.03 | 880,618 | -0.92(-4.19%) |
Apr 27, 2015 | 23.24 | 23.27 | 21.77 | 21.95 | 620,919 | -1.30(-5.59%) |
Apr 24, 2015 | 23.67 | 24.00 | 23.19 | 23.25 | 517,977 | -0.21(-0.90%) |
Apr 23, 2015 | 23.15 | 23.65 | 22.83 | 23.46 | 301,135 | +0.34(+1.47%) |
Apr 22, 2015 | 23.32 | 23.65 | 22.84 | 23.12 | 249,435 | -0.10(-0.43%) |
Apr 21, 2015 | 23.00 | 23.70 | 22.86 | 23.22 | 392,318 | +0.14(+0.61%) |
Apr 20, 2015 | 22.75 | 23.10 | 22.20 | 23.08 | 320,714 | +0.45(+1.99%) |
Apr 17, 2015 | 22.45 | 22.80 | 22.15 | 22.63 | 368,263 | -0.11(-0.48%) |
Apr 16, 2015 | 22.42 | 22.95 | 22.34 | 22.74 | 235,584 | +0.32(+1.43%) |
Apr 15, 2015 | 22.38 | 22.93 | 22.07 | 22.42 | 248,008 | +0.21(+0.95%) |
Apr 14, 2015 | 21.95 | 22.26 | 21.57 | 22.21 | 392,238 | +0.25(+1.14%) |
Apr 13, 2015 | 22.14 | 22.69 | 21.81 | 21.96 | 423,172 | -0.06(-0.27%) |
Apr 10, 2015 | 22.18 | 22.54 | 21.93 | 22.02 | 719,094 | +0.06(+0.27%) |
Apr 09, 2015 | 22.53 | 22.56 | 21.61 | 21.96 | 400,815 | -0.51(-2.27%) |
Apr 08, 2015 | 21.88 | 22.80 | 21.60 | 22.47 | 494,837 | +0.63(+2.88%) |
Apr 07, 2015 | 21.54 | 22.74 | 21.54 | 21.84 | 804,532 | +0.31(+1.44%) |
Apr 06, 2015 | 20.74 | 21.61 | 20.74 | 21.53 | 531,211 | +0.69(+3.31%) |
Apr 02, 2015 | 20.98 | 20.84 | 20.84 | 20.84 | 353,500 | -0.08(-0.38%) |
Apr 01, 2015 | 20.75 | 20.95 | 20.40 | 20.92 | 829,269 | +0.12(+0.58%) |
Mar 31, 2015 | 20.79 | 21.09 | 20.55 | 20.80 | 3,850,527 | -0.29(-1.38%) |
Mar 30, 2015 | 20.76 | 21.32 | 20.39 | 21.09 | 629,355 | +0.59(+2.88%) |
Mar 27, 2015 | 19.48 | 20.74 | 19.48 | 20.50 | 528,779 | +1.03(+5.29%) |
Mar 26, 2015 | 19.75 | 20.00 | 18.51 | 19.47 | 1,053,415 | -0.53(-2.65%) |
Mar 25, 2015 | 21.38 | 21.40 | 19.86 | 20.00 | 725,627 | -1.26(-5.93%) |
Mar 24, 2015 | 21.17 | 21.91 | 21.10 | 21.26 | 402,468 | +0.15(+0.71%) |
Mar 23, 2015 | 21.64 | 21.79 | 20.90 | 21.11 | 362,161 | -0.69(-3.17%) |
Mar 20, 2015 | 22.00 | 22.59 | 21.23 | 21.80 | 1,240,167 | -0.20(-0.91%) |
Mar 19, 2015 | 21.54 | 22.35 | 21.35 | 22.00 | 660,725 | +0.47(+2.18%) |
Mar 18, 2015 | 21.47 | 21.99 | 21.22 | 21.53 | 477,415 | +0.10(+0.47%) |
Mar 17, 2015 | 21.22 | 21.65 | 21.09 | 21.43 | 353,327 | +0.22(+1.04%) |
Mar 16, 2015 | 20.83 | 21.55 | 20.81 | 21.21 | 401,354 | -0.19(-0.89%) |
Mar 13, 2015 | 20.34 | 21.50 | 20.34 | 21.40 | 478,766 | +0.96(+4.70%) |
Mar 12, 2015 | 20.32 | 20.50 | 20.01 | 20.44 | 348,140 | +0.18(+0.89%) |
Mar 11, 2015 | 20.14 | 20.51 | 19.88 | 20.26 | 410,725 | +0.20(+1.00%) |
Mar 10, 2015 | 20.13 | 20.65 | 19.78 | 20.06 | 693,317 | -0.37(-1.81%) |
Mar 09, 2015 | 20.25 | 20.49 | 19.85 | 20.43 | 520,400 | +0.27(+1.34%) |
Mar 06, 2015 | 20.33 | 21.15 | 19.69 | 20.16 | 768,086 | -0.17(-0.84%) |
Mar 05, 2015 | 19.50 | 20.60 | 19.36 | 20.33 | 2,228,487 | +1.33(+7.00%) |
Mar 04, 2015 | 18.29 | 19.41 | 18.02 | 19.00 | 754,154 | +0.58(+3.15%) |
Mar 03, 2015 | 18.64 | 18.95 | 18.11 | 18.42 | 461,056 | -0.36(-1.92%) |
Mar 02, 2015 | 18.85 | 19.14 | 18.56 | 18.78 | 651,799 | +0.24(+1.29%) |
Feb 27, 2015 | 18.04 | 18.85 | 17.53 | 18.54 | 506,422 | +0.38(+2.09%) |
Feb 26, 2015 | 17.73 | 18.19 | 17.17 | 18.16 | 345,343 | +0.38(+2.14%) |
Feb 25, 2015 | 17.45 | 17.87 | 17.21 | 17.78 | 353,919 | +0.38(+2.18%) |
Feb 24, 2015 | 17.44 | 17.94 | 16.96 | 17.40 | 333,287 | +0.01(+0.06%) |
Feb 23, 2015 | 17.60 | 17.98 | 17.27 | 17.39 | 350,725 | -0.19(-1.08%) |
Feb 20, 2015 | 17.61 | 17.84 | 17.37 | 17.58 | 251,708 | -0.03(-0.17%) |
Feb 19, 2015 | 17.79 | 17.95 | 17.56 | 17.61 | 399,292 | -0.20(-1.12%) |
Feb 18, 2015 | 17.45 | 17.85 | 17.37 | 17.81 | 318,434 | +0.34(+1.95%) |
Feb 17, 2015 | 17.51 | 17.81 | 17.33 | 17.47 | 399,607 | +0.07(+0.40%) |
Feb 13, 2015 | 16.79 | 17.40 | 17.40 | 17.40 | 387,400 | +0.69(+4.13%) |
Feb 12, 2015 | 16.50 | 16.98 | 16.15 | 16.71 | 296,733 | +0.39(+2.39%) |
Feb 11, 2015 | 16.06 | 16.49 | 15.83 | 16.32 | 384,777 | +0.20(+1.24%) |
Feb 10, 2015 | 16.05 | 16.24 | 15.80 | 16.12 | 553,810 | +0.68(+4.40%) |
Feb 09, 2015 | 15.53 | 15.83 | 15.36 | 15.44 | 279,463 | -0.16(-1.03%) |
Feb 06, 2015 | 15.69 | 16.03 | 15.49 | 15.60 | 287,242 | -0.06(-0.38%) |
Feb 05, 2015 | 15.36 | 15.80 | 15.11 | 15.66 | 454,001 | +0.43(+2.82%) |
Feb 04, 2015 | 15.36 | 15.45 | 14.81 | 15.23 | 446,718 | -0.25(-1.61%) |
Feb 03, 2015 | 15.43 | 15.59 | 15.03 | 15.48 | 404,795 | +0.07(+0.45%) |