Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.75 | 17.86 | 17.10 | 17.19 | 16,900,492 | -1.21(-6.60%) |
Apr 29, 2015 | 18.09 | 18.53 | 18.07 | 18.40 | 10,552,009 | +0.28(+1.56%) |
Apr 28, 2015 | 17.52 | 18.22 | 17.52 | 18.12 | 8,608,555 | +0.61(+3.49%) |
Apr 27, 2015 | 17.56 | 17.96 | 17.41 | 17.51 | 9,437,437 | +0.16(+0.89%) |
Apr 24, 2015 | 17.75 | 17.86 | 17.31 | 17.35 | 8,153,777 | -0.47(-2.61%) |
Apr 23, 2015 | 17.32 | 17.94 | 17.23 | 17.82 | 6,617,252 | +0.59(+3.44%) |
Apr 22, 2015 | 17.70 | 17.76 | 17.14 | 17.23 | 6,860,822 | -0.50(-2.83%) |
Apr 21, 2015 | 17.84 | 17.88 | 17.62 | 17.73 | 5,146,545 | -0.13(-0.72%) |
Apr 20, 2015 | 17.86 | 17.97 | 17.69 | 17.86 | 6,296,695 | -0.23(-1.26%) |
Apr 17, 2015 | 18.26 | 18.45 | 18.04 | 18.08 | 7,973,122 | -0.04(-0.20%) |
Apr 16, 2015 | 18.48 | 18.53 | 17.90 | 18.12 | 8,004,904 | -0.14(-0.75%) |
Apr 15, 2015 | 17.57 | 18.38 | 17.56 | 18.26 | 9,099,504 | +0.81(+4.66%) |
Apr 14, 2015 | 17.43 | 17.70 | 17.31 | 17.44 | 5,395,352 | +0.10(+0.58%) |
Apr 13, 2015 | 17.44 | 17.53 | 17.28 | 17.34 | 5,652,351 | -0.17(-0.98%) |
Apr 10, 2015 | 17.38 | 17.68 | 17.31 | 17.52 | 7,228,515 | +0.47(+2.77%) |
Apr 09, 2015 | 16.90 | 17.14 | 16.72 | 17.04 | 6,572,645 | -0.08(-0.48%) |
Apr 08, 2015 | 17.47 | 17.52 | 16.97 | 17.13 | 6,649,920 | -0.15(-0.89%) |
Apr 07, 2015 | 17.43 | 17.65 | 17.22 | 17.28 | 5,632,587 | -0.24(-1.40%) |
Apr 06, 2015 | 17.80 | 17.99 | 17.44 | 17.52 | 7,488,982 | +0.42(+2.44%) |
Apr 02, 2015 | 17.16 | 17.11 | 17.11 | 17.11 | 6,540,310 | -0.15(-0.84%) |
Apr 01, 2015 | 16.64 | 17.34 | 16.61 | 17.25 | 9,998,066 | +0.81(+4.91%) |
Mar 31, 2015 | 16.40 | 16.67 | 16.27 | 16.44 | 7,022,560 | -0.06(-0.39%) |
Mar 30, 2015 | 16.44 | 16.69 | 16.23 | 16.51 | 7,055,632 | -0.22(-1.30%) |
Mar 27, 2015 | 16.71 | 16.93 | 16.45 | 16.73 | 8,118,312 | -0.15(-0.91%) |
Mar 26, 2015 | 17.46 | 17.62 | 16.73 | 16.88 | 9,161,332 | -0.34(-1.95%) |
Mar 25, 2015 | 17.80 | 17.87 | 17.18 | 17.22 | 9,704,097 | -0.44(-2.52%) |
Mar 24, 2015 | 17.94 | 18.05 | 17.59 | 17.66 | 6,594,776 | -0.20(-1.12%) |
Mar 23, 2015 | 17.70 | 17.92 | 17.51 | 17.86 | 6,981,476 | +0.46(+2.66%) |
Mar 20, 2015 | 17.06 | 17.83 | 17.05 | 17.40 | 21,195,516 | +0.51(+3.01%) |
Mar 19, 2015 | 17.12 | 17.14 | 16.71 | 16.89 | 10,675,421 | -0.33(-1.90%) |
Mar 18, 2015 | 16.62 | 17.42 | 16.27 | 17.22 | 14,738,906 | +0.52(+3.10%) |
Mar 17, 2015 | 16.85 | 17.16 | 16.58 | 16.70 | 9,708,701 | -0.44(-2.59%) |
Mar 16, 2015 | 17.23 | 17.33 | 16.76 | 17.14 | 8,999,829 | +0.03(+0.16%) |
Mar 13, 2015 | 16.85 | 17.15 | 16.40 | 17.12 | 8,658,274 | +0.24(+1.45%) |
Mar 12, 2015 | 17.22 | 17.30 | 16.67 | 16.87 | 8,197,148 | -0.09(-0.53%) |
Mar 11, 2015 | 16.50 | 17.05 | 16.25 | 16.96 | 10,244,713 | +0.34(+2.07%) |
Mar 10, 2015 | 16.90 | 17.26 | 16.44 | 16.62 | 10,704,919 | -0.16(-0.95%) |
Mar 09, 2015 | 17.35 | 17.35 | 16.65 | 16.78 | 9,399,814 | -0.41(-2.36%) |
Mar 06, 2015 | 18.00 | 18.07 | 17.08 | 17.18 | 15,062,784 | -1.48(-7.93%) |
Mar 05, 2015 | 18.59 | 18.97 | 18.46 | 18.66 | 5,795,150 | +0.16(+0.88%) |
Mar 04, 2015 | 18.82 | 18.85 | 18.40 | 18.50 | 6,262,571 | -0.35(-1.87%) |
Mar 03, 2015 | 19.22 | 19.54 | 18.77 | 18.85 | 8,410,003 | -0.30(-1.55%) |
Mar 02, 2015 | 19.81 | 19.88 | 19.05 | 19.15 | 9,583,045 | -0.68(-3.41%) |
Feb 27, 2015 | 19.75 | 20.19 | 19.74 | 19.83 | 7,535,490 | +0.22(+1.10%) |
Feb 26, 2015 | 19.78 | 19.95 | 19.59 | 19.61 | 7,214,679 | +0.14(+0.69%) |
Feb 25, 2015 | 19.53 | 19.66 | 19.34 | 19.47 | 6,563,990 | +0.21(+1.08%) |
Feb 24, 2015 | 19.08 | 19.33 | 18.85 | 19.27 | 6,755,429 | -0.14(-0.70%) |
Feb 23, 2015 | 19.12 | 19.64 | 18.95 | 19.40 | 8,721,992 | +0.06(+0.33%) |
Feb 20, 2015 | 19.38 | 19.78 | 19.31 | 19.34 | 9,437,419 | +0.07(+0.37%) |
Feb 19, 2015 | 20.85 | 20.92 | 19.20 | 19.27 | 19,742,264 | -1.77(-8.40%) |
Feb 18, 2015 | 20.59 | 21.08 | 20.09 | 21.04 | 11,911,488 | +0.41(+1.97%) |
Feb 17, 2015 | 20.80 | 20.94 | 20.57 | 20.63 | 6,822,848 | -0.60(-2.85%) |
Feb 13, 2015 | 21.25 | 21.23 | 21.23 | 21.23 | 5,777,142 | +0.21(+0.99%) |
Feb 12, 2015 | 20.90 | 21.19 | 20.75 | 21.03 | 5,888,258 | +0.43(+2.10%) |
Feb 11, 2015 | 20.94 | 21.09 | 20.49 | 20.59 | 5,649,834 | -0.34(-1.64%) |
Feb 10, 2015 | 20.77 | 21.13 | 20.38 | 20.94 | 7,005,985 | -0.12(-0.55%) |
Feb 09, 2015 | 20.76 | 21.21 | 20.75 | 21.05 | 8,878,255 | +0.50(+2.45%) |
Feb 06, 2015 | 21.19 | 21.36 | 20.51 | 20.55 | 14,409,602 | -1.47(-6.69%) |
Feb 05, 2015 | 21.52 | 22.11 | 21.45 | 22.02 | 7,232,120 | +0.32(+1.49%) |
Feb 04, 2015 | 21.60 | 21.94 | 21.40 | 21.70 | 8,153,853 | +0.24(+1.13%) |
Feb 03, 2015 | 21.61 | 21.96 | 21.34 | 21.45 | 9,759,979 | -0.50(-2.29%) |