Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.72 | 17.72 | 17.48 | 17.61 | 37,312,120 | -0.20(-1.10%) |
Apr 29, 2015 | 17.75 | 17.80 | 17.47 | 17.80 | 35,148,716 | -0.03(-0.15%) |
Apr 28, 2015 | 17.91 | 18.23 | 17.79 | 17.83 | 62,600,332 | +0.06(+0.35%) |
Apr 27, 2015 | 18.27 | 18.28 | 17.48 | 17.77 | 246,597,024 | -1.63(-8.39%) |
Apr 24, 2015 | 19.82 | 19.89 | 19.35 | 19.40 | 16,057,176 | -0.33(-1.67%) |
Apr 23, 2015 | 19.70 | 19.78 | 19.53 | 19.73 | 10,439,887 | -0.12(-0.63%) |
Apr 22, 2015 | 19.81 | 19.95 | 19.58 | 19.85 | 12,956,604 | +0.02(+0.09%) |
Apr 21, 2015 | 19.82 | 20.17 | 19.62 | 19.83 | 33,748,564 | +0.47(+2.44%) |
Apr 20, 2015 | 19.32 | 19.51 | 19.29 | 19.36 | 15,019,898 | +0.24(+1.26%) |
Apr 17, 2015 | 19.31 | 19.36 | 19.01 | 19.12 | 23,262,680 | -0.35(-1.78%) |
Apr 16, 2015 | 19.75 | 19.77 | 19.32 | 19.47 | 37,314,764 | -0.60(-2.97%) |
Apr 15, 2015 | 19.63 | 20.20 | 19.62 | 20.06 | 16,881,916 | +0.32(+1.60%) |
Apr 14, 2015 | 19.76 | 19.88 | 19.61 | 19.75 | 13,889,439 | -0.12(-0.60%) |
Apr 13, 2015 | 19.97 | 20.09 | 19.85 | 19.87 | 10,012,708 | -0.15(-0.76%) |
Apr 10, 2015 | 19.97 | 20.09 | 19.77 | 20.02 | 13,536,864 | -0.01(-0.04%) |
Apr 09, 2015 | 19.85 | 20.09 | 19.67 | 20.03 | 16,145,172 | +0.12(+0.58%) |
Apr 08, 2015 | 19.58 | 19.95 | 19.58 | 19.91 | 20,281,832 | +0.35(+1.80%) |
Apr 07, 2015 | 19.74 | 19.82 | 19.39 | 19.56 | 32,360,444 | -0.16(-0.79%) |
Apr 06, 2015 | 19.66 | 19.81 | 19.52 | 19.72 | 36,205,364 | -0.10(-0.49%) |
Apr 02, 2015 | 20.00 | 19.82 | 19.82 | 19.82 | 10,430,919 | -0.11(-0.54%) |
Apr 01, 2015 | 20.05 | 20.17 | 19.73 | 19.92 | 18,044,350 | -0.15(-0.75%) |
Mar 31, 2015 | 20.06 | 20.25 | 19.96 | 20.07 | 15,449,675 | -0.19(-0.92%) |
Mar 30, 2015 | 20.45 | 20.54 | 20.13 | 20.26 | 21,757,608 | -0.05(-0.26%) |
Mar 27, 2015 | 20.03 | 20.42 | 19.85 | 20.31 | 22,643,082 | +0.38(+1.92%) |
Mar 26, 2015 | 19.80 | 20.36 | 19.40 | 19.93 | 38,965,636 | -0.20(-0.99%) |
Mar 25, 2015 | 21.25 | 21.31 | 20.02 | 20.13 | 28,925,776 | -1.13(-5.31%) |
Mar 24, 2015 | 21.35 | 21.59 | 21.21 | 21.26 | 13,300,727 | -0.07(-0.31%) |
Mar 23, 2015 | 21.48 | 21.76 | 21.32 | 21.33 | 12,857,199 | -0.13(-0.62%) |
Mar 20, 2015 | 21.57 | 21.63 | 21.44 | 21.46 | 19,495,672 | +0.04(+0.17%) |
Mar 19, 2015 | 21.68 | 21.68 | 21.33 | 21.43 | 10,900,139 | -0.25(-1.17%) |
Mar 18, 2015 | 21.42 | 21.71 | 20.91 | 21.68 | 25,869,976 | +0.14(+0.66%) |
Mar 17, 2015 | 21.71 | 21.79 | 21.48 | 21.54 | 14,579,721 | -0.32(-1.49%) |
Mar 16, 2015 | 21.66 | 21.88 | 21.51 | 21.86 | 14,548,122 | +0.29(+1.36%) |
Mar 13, 2015 | 21.34 | 21.64 | 21.29 | 21.57 | 16,672,735 | +0.42(+1.98%) |
Mar 12, 2015 | 20.77 | 21.16 | 20.67 | 21.15 | 16,084,003 | +0.28(+1.34%) |
Mar 11, 2015 | 21.03 | 21.20 | 20.85 | 20.87 | 18,250,498 | -0.05(-0.23%) |
Mar 10, 2015 | 21.30 | 21.40 | 20.89 | 20.92 | 13,061,883 | -0.52(-2.41%) |
Mar 09, 2015 | 21.18 | 21.52 | 21.18 | 21.43 | 11,153,805 | +0.16(+0.75%) |
Mar 06, 2015 | 21.45 | 21.54 | 21.04 | 21.27 | 20,279,576 | -0.24(-1.12%) |
Mar 05, 2015 | 21.61 | 21.67 | 21.42 | 21.51 | 11,292,113 | -0.08(-0.37%) |
Mar 04, 2015 | 21.75 | 21.79 | 21.32 | 21.59 | 13,990,737 | -0.19(-0.88%) |
Mar 03, 2015 | 22.65 | 22.66 | 21.75 | 21.79 | 21,342,238 | -1.02(-4.47%) |
Mar 02, 2015 | 22.19 | 22.81 | 22.19 | 22.80 | 19,208,410 | +0.52(+2.32%) |
Feb 27, 2015 | 22.14 | 22.47 | 22.01 | 22.29 | 14,941,342 | +0.12(+0.56%) |
Feb 26, 2015 | 22.29 | 22.29 | 21.75 | 22.16 | 23,985,286 | -0.17(-0.76%) |
Feb 25, 2015 | 22.46 | 22.59 | 22.16 | 22.33 | 13,197,125 | -0.23(-1.03%) |
Feb 24, 2015 | 22.24 | 22.59 | 22.15 | 22.56 | 15,032,069 | +0.40(+1.81%) |
Feb 23, 2015 | 22.29 | 22.47 | 22.02 | 22.16 | 15,961,605 | -0.20(-0.88%) |
Feb 20, 2015 | 22.17 | 22.75 | 22.07 | 22.36 | 26,473,920 | +0.18(+0.80%) |
Feb 19, 2015 | 21.36 | 22.59 | 21.36 | 22.18 | 32,844,106 | +0.74(+3.44%) |
Feb 18, 2015 | 21.44 | 21.57 | 21.27 | 21.44 | 12,845,671 | -0.03(-0.12%) |
Feb 17, 2015 | 21.35 | 21.63 | 21.26 | 21.47 | 14,552,853 | +0.01(+0.04%) |
Feb 13, 2015 | 21.42 | 21.46 | 21.46 | 21.46 | 14,586,946 | +0.07(+0.33%) |
Feb 12, 2015 | 20.96 | 21.54 | 20.89 | 21.39 | 22,365,578 | -0.11(-0.49%) |
Feb 11, 2015 | 21.51 | 21.58 | 21.26 | 21.50 | 16,816,506 | -0.02(-0.08%) |
Feb 10, 2015 | 21.00 | 21.54 | 20.81 | 21.51 | 12,572,113 | +0.68(+3.28%) |
Feb 09, 2015 | 21.27 | 21.31 | 20.81 | 20.83 | 13,224,693 | -0.64(-2.99%) |
Feb 06, 2015 | 21.32 | 21.86 | 21.20 | 21.47 | 19,071,224 | +0.24(+1.15%) |
Feb 05, 2015 | 20.94 | 21.31 | 20.71 | 21.23 | 14,904,964 | +0.30(+1.44%) |
Feb 04, 2015 | 20.79 | 21.13 | 20.77 | 20.93 | 16,517,584 | +0.15(+0.73%) |
Feb 03, 2015 | 20.26 | 20.80 | 20.23 | 20.78 | 13,329,190 | +0.53(+2.60%) |