Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.69 | 17.69 | 17.45 | 17.58 | 37,380,144 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,212,796 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.20 | 17.75 | 17.80 | 62,714,460 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.74 | 247,046,608 | -1.63(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.32 | 19.36 | 16,086,450 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.75 | 19.50 | 19.69 | 10,458,920 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.55 | 19.81 | 12,980,226 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.59 | 19.80 | 33,810,096 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.48 | 19.26 | 19.33 | 15,047,281 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.33 | 18.98 | 19.09 | 23,305,090 | -0.35(-1.78%) |
Apr 16, 2015 | 19.72 | 19.73 | 19.28 | 19.43 | 37,382,796 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.17 | 19.59 | 20.03 | 16,912,694 | +0.32(+1.60%) |
Apr 14, 2015 | 19.73 | 19.84 | 19.57 | 19.71 | 13,914,761 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,030,963 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,561,544 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.64 | 19.99 | 16,174,607 | +0.12(+0.58%) |
Apr 08, 2015 | 19.55 | 19.91 | 19.55 | 19.88 | 20,318,808 | +0.35(+1.80%) |
Apr 07, 2015 | 19.71 | 19.78 | 19.35 | 19.53 | 32,419,442 | -0.16(-0.79%) |
Apr 06, 2015 | 19.63 | 19.77 | 19.49 | 19.68 | 36,271,372 | -0.10(-0.49%) |
Apr 02, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 10,449,936 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.89 | 18,077,246 | -0.15(-0.75%) |
Mar 31, 2015 | 20.03 | 20.21 | 19.92 | 20.04 | 15,477,842 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.51 | 20.09 | 20.22 | 21,797,276 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.28 | 22,684,364 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,036,676 | -0.20(-0.99%) |
Mar 25, 2015 | 21.21 | 21.27 | 19.98 | 20.09 | 28,978,512 | -1.13(-5.31%) |
Mar 24, 2015 | 21.32 | 21.55 | 21.17 | 21.22 | 13,324,976 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.29 | 12,880,640 | -0.13(-0.62%) |
Mar 20, 2015 | 21.53 | 21.59 | 21.40 | 21.42 | 19,531,214 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.29 | 21.39 | 10,920,012 | -0.25(-1.17%) |
Mar 18, 2015 | 21.38 | 21.67 | 20.87 | 21.64 | 25,917,142 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.50 | 14,606,302 | -0.32(-1.49%) |
Mar 16, 2015 | 21.62 | 21.84 | 21.48 | 21.82 | 14,574,645 | +0.29(+1.36%) |
Mar 13, 2015 | 21.30 | 21.60 | 21.25 | 21.53 | 16,703,132 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,113,326 | +0.28(+1.34%) |
Mar 11, 2015 | 21.00 | 21.16 | 20.81 | 20.83 | 18,283,772 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,085,697 | -0.52(-2.41%) |
Mar 09, 2015 | 21.14 | 21.48 | 21.14 | 21.40 | 11,174,140 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.24 | 20,316,550 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.63 | 21.38 | 21.48 | 11,312,700 | -0.08(-0.37%) |
Mar 04, 2015 | 21.71 | 21.75 | 21.28 | 21.56 | 14,016,244 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.72 | 21.75 | 21,381,148 | -1.02(-4.47%) |
Mar 02, 2015 | 22.15 | 22.77 | 22.15 | 22.76 | 19,243,430 | +0.52(+2.32%) |
Feb 27, 2015 | 22.10 | 22.43 | 21.97 | 22.25 | 14,968,582 | +0.12(+0.56%) |
Feb 26, 2015 | 22.25 | 22.25 | 21.72 | 22.12 | 24,029,014 | -0.17(-0.76%) |
Feb 25, 2015 | 22.42 | 22.55 | 22.12 | 22.29 | 13,221,185 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.11 | 22.52 | 15,059,475 | +0.40(+1.81%) |
Feb 23, 2015 | 22.25 | 22.43 | 21.98 | 22.12 | 15,990,705 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.03 | 22.32 | 26,522,186 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,903,984 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.53 | 21.23 | 21.40 | 12,869,090 | -0.03(-0.12%) |
Feb 17, 2015 | 21.31 | 21.60 | 21.22 | 21.43 | 14,579,385 | +0.01(+0.04%) |
Feb 13, 2015 | 21.38 | 21.42 | 21.42 | 21.42 | 14,613,540 | +0.07(+0.33%) |
Feb 12, 2015 | 20.92 | 21.50 | 20.86 | 21.35 | 22,406,356 | -0.11(-0.49%) |
Feb 11, 2015 | 21.47 | 21.54 | 21.22 | 21.46 | 16,847,166 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.77 | 21.47 | 12,595,034 | +0.68(+3.27%) |
Feb 09, 2015 | 21.23 | 21.27 | 20.77 | 20.79 | 13,248,804 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.17 | 21.44 | 19,105,994 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,932,138 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,547,699 | +0.15(+0.73%) |
Feb 03, 2015 | 20.23 | 20.76 | 20.19 | 20.74 | 13,353,492 | +0.53(+2.60%) |