Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.64 | 17.68 | 17.40 | 17.43 | 5,564,532 | -0.27(-1.53%) |
Apr 29, 2015 | 18.15 | 18.21 | 17.42 | 17.71 | 6,840,992 | -0.53(-2.91%) |
Apr 28, 2015 | 18.17 | 18.25 | 18.01 | 18.24 | 3,153,568 | -0.01(-0.08%) |
Apr 27, 2015 | 18.34 | 18.53 | 18.09 | 18.25 | 6,125,198 | -0.27(-1.48%) |
Apr 24, 2015 | 18.46 | 18.63 | 18.40 | 18.53 | 2,987,180 | +0.12(+0.63%) |
Apr 23, 2015 | 18.52 | 18.57 | 18.39 | 18.41 | 2,601,063 | -0.11(-0.60%) |
Apr 22, 2015 | 18.41 | 18.53 | 18.37 | 18.52 | 3,390,154 | +0.11(+0.57%) |
Apr 21, 2015 | 18.24 | 18.52 | 18.22 | 18.41 | 3,648,608 | +0.24(+1.32%) |
Apr 20, 2015 | 18.15 | 18.27 | 18.05 | 18.17 | 2,978,238 | +0.00(+0.00%) |
Apr 17, 2015 | 18.31 | 18.41 | 18.13 | 18.17 | 3,533,515 | -0.14(-0.76%) |
Apr 16, 2015 | 18.30 | 18.41 | 18.01 | 18.31 | 3,949,775 | -0.08(-0.42%) |
Apr 15, 2015 | 18.50 | 18.58 | 18.39 | 18.39 | 3,694,577 | -0.11(-0.57%) |
Apr 14, 2015 | 18.60 | 18.72 | 18.41 | 18.50 | 3,636,229 | -0.00(-0.03%) |
Apr 13, 2015 | 18.69 | 18.70 | 18.50 | 18.50 | 2,978,238 | -0.18(-0.98%) |
Apr 10, 2015 | 18.66 | 18.90 | 18.61 | 18.68 | 2,953,555 | +0.08(+0.44%) |
Apr 09, 2015 | 19.26 | 19.30 | 18.53 | 18.60 | 7,640,613 | -0.73(-3.76%) |
Apr 08, 2015 | 19.38 | 19.52 | 19.25 | 19.33 | 4,598,905 | -0.02(-0.10%) |
Apr 07, 2015 | 19.48 | 19.59 | 19.28 | 19.35 | 13,356,095 | -0.82(-4.05%) |
Apr 06, 2015 | 20.10 | 20.19 | 19.89 | 20.16 | 5,858,087 | +0.22(+1.11%) |
Apr 02, 2015 | 19.59 | 19.94 | 19.94 | 19.94 | 4,764,972 | +0.36(+1.82%) |
Apr 01, 2015 | 19.54 | 19.78 | 19.25 | 19.59 | 12,666,688 | +0.08(+0.42%) |
Mar 31, 2015 | 19.74 | 19.81 | 19.37 | 19.51 | 5,403,131 | -0.27(-1.36%) |
Mar 30, 2015 | 19.44 | 19.80 | 19.41 | 19.78 | 3,285,778 | +0.44(+2.29%) |
Mar 27, 2015 | 19.31 | 19.40 | 19.16 | 19.33 | 3,666,314 | +0.12(+0.60%) |
Mar 26, 2015 | 19.17 | 19.37 | 19.17 | 19.22 | 3,663,655 | -0.04(-0.20%) |
Mar 25, 2015 | 19.53 | 19.70 | 19.16 | 19.26 | 3,039,093 | -0.26(-1.32%) |
Mar 24, 2015 | 19.57 | 19.72 | 19.43 | 19.51 | 2,662,712 | -0.07(-0.34%) |
Mar 23, 2015 | 19.40 | 19.64 | 19.29 | 19.58 | 3,880,186 | +0.20(+1.03%) |
Mar 20, 2015 | 19.10 | 19.40 | 18.86 | 19.38 | 7,718,220 | +0.36(+1.88%) |
Mar 19, 2015 | 19.07 | 19.28 | 19.01 | 19.02 | 3,538,998 | -0.11(-0.57%) |
Mar 18, 2015 | 18.80 | 19.21 | 18.46 | 19.13 | 3,780,887 | +0.37(+1.96%) |
Mar 17, 2015 | 18.79 | 18.85 | 18.64 | 18.76 | 2,048,221 | -0.02(-0.10%) |
Mar 16, 2015 | 18.78 | 19.01 | 18.75 | 18.78 | 2,041,529 | +0.12(+0.64%) |
Mar 13, 2015 | 18.75 | 18.88 | 18.53 | 18.66 | 2,361,445 | -0.16(-0.84%) |
Mar 12, 2015 | 18.69 | 18.91 | 18.59 | 18.82 | 2,128,421 | +0.27(+1.44%) |
Mar 11, 2015 | 18.54 | 18.61 | 18.37 | 18.56 | 2,652,980 | +0.06(+0.31%) |
Mar 10, 2015 | 18.36 | 18.54 | 18.29 | 18.50 | 2,614,866 | +0.08(+0.44%) |
Mar 09, 2015 | 18.29 | 18.43 | 18.19 | 18.42 | 3,497,807 | +0.30(+1.66%) |
Mar 06, 2015 | 18.87 | 18.87 | 17.99 | 18.12 | 5,142,269 | -0.95(-4.97%) |
Mar 05, 2015 | 19.14 | 19.35 | 19.06 | 19.07 | 2,436,596 | -0.05(-0.25%) |
Mar 04, 2015 | 19.21 | 19.32 | 19.03 | 19.11 | 1,650,679 | -0.07(-0.37%) |
Mar 03, 2015 | 19.24 | 19.25 | 19.06 | 19.18 | 2,282,116 | -0.13(-0.69%) |
Mar 02, 2015 | 19.22 | 19.59 | 19.18 | 19.32 | 2,425,048 | +0.23(+1.20%) |
Feb 27, 2015 | 19.12 | 19.23 | 18.92 | 19.09 | 4,027,080 | +0.04(+0.20%) |
Feb 26, 2015 | 19.49 | 19.50 | 18.99 | 19.05 | 3,279,731 | -0.42(-2.15%) |
Feb 25, 2015 | 19.27 | 19.72 | 19.14 | 19.47 | 4,449,744 | +0.38(+2.00%) |
Feb 24, 2015 | 19.28 | 19.36 | 18.86 | 19.09 | 4,895,671 | -0.41(-2.10%) |
Feb 23, 2015 | 19.29 | 19.50 | 19.19 | 19.50 | 2,474,186 | +0.28(+1.44%) |
Feb 20, 2015 | 19.03 | 19.27 | 18.96 | 19.22 | 2,537,012 | +0.25(+1.33%) |
Feb 19, 2015 | 19.46 | 19.50 | 18.89 | 18.97 | 2,957,197 | -0.56(-2.85%) |
Feb 18, 2015 | 19.30 | 19.53 | 19.00 | 19.53 | 3,197,709 | +0.27(+1.39%) |
Feb 17, 2015 | 19.37 | 19.49 | 19.16 | 19.26 | 3,254,372 | -0.09(-0.47%) |
Feb 13, 2015 | 19.36 | 19.35 | 19.35 | 19.35 | 3,278,430 | -0.03(-0.15%) |
Feb 12, 2015 | 19.38 | 19.46 | 19.22 | 19.38 | 2,328,034 | +0.14(+0.74%) |
Feb 11, 2015 | 19.35 | 19.54 | 19.08 | 19.24 | 3,773,949 | -0.02(-0.12%) |
Feb 10, 2015 | 19.39 | 19.47 | 18.85 | 19.26 | 5,898,622 | -0.13(-0.66%) |
Feb 09, 2015 | 19.52 | 19.67 | 19.20 | 19.39 | 3,681,245 | -0.12(-0.61%) |
Feb 06, 2015 | 20.53 | 20.58 | 19.35 | 19.51 | 5,980,856 | -1.03(-5.03%) |
Feb 05, 2015 | 20.39 | 20.59 | 20.21 | 20.54 | 3,790,469 | +0.17(+0.82%) |
Feb 04, 2015 | 20.20 | 20.49 | 20.07 | 20.38 | 16,344,287 | -0.42(-2.02%) |
Feb 03, 2015 | 20.56 | 20.81 | 20.22 | 20.79 | 3,300,381 | +0.24(+1.18%) |