Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.46 | 18.04 | 17.41 | 17.82 | 23,450,504 | +0.23(+1.31%) |
Apr 29, 2015 | 17.69 | 17.80 | 17.48 | 17.59 | 18,931,388 | -0.16(-0.90%) |
Apr 28, 2015 | 17.84 | 17.95 | 17.22 | 17.75 | 19,394,320 | -0.23(-1.28%) |
Apr 27, 2015 | 18.38 | 18.50 | 17.91 | 17.98 | 13,441,651 | -0.36(-1.96%) |
Apr 24, 2015 | 18.40 | 18.48 | 18.27 | 18.34 | 4,823,711 | -0.08(-0.43%) |
Apr 23, 2015 | 18.39 | 18.49 | 18.30 | 18.42 | 6,663,239 | +0.01(+0.05%) |
Apr 22, 2015 | 18.28 | 18.44 | 18.23 | 18.41 | 7,415,350 | +0.10(+0.55%) |
Apr 21, 2015 | 18.24 | 18.32 | 18.13 | 18.31 | 9,914,466 | +0.12(+0.66%) |
Apr 20, 2015 | 18.42 | 18.43 | 18.14 | 18.19 | 9,604,192 | -0.21(-1.14%) |
Apr 17, 2015 | 18.04 | 18.40 | 17.87 | 18.40 | 17,765,904 | +0.24(+1.32%) |
Apr 16, 2015 | 18.00 | 18.17 | 17.99 | 18.16 | 7,440,752 | +0.12(+0.67%) |
Apr 15, 2015 | 17.98 | 18.15 | 17.89 | 18.04 | 8,319,832 | +0.14(+0.78%) |
Apr 14, 2015 | 17.77 | 17.91 | 17.61 | 17.90 | 8,542,447 | +0.10(+0.56%) |
Apr 13, 2015 | 18.10 | 18.23 | 17.77 | 17.80 | 6,674,942 | -0.30(-1.66%) |
Apr 10, 2015 | 18.10 | 18.24 | 18.02 | 18.10 | 7,935,388 | +0.00(+0.00%) |
Apr 09, 2015 | 17.76 | 18.13 | 17.76 | 18.10 | 7,349,298 | +0.21(+1.17%) |
Apr 08, 2015 | 17.70 | 17.92 | 17.68 | 17.89 | 10,918,282 | +0.20(+1.13%) |
Apr 07, 2015 | 17.73 | 17.91 | 17.66 | 17.69 | 6,549,194 | +0.01(+0.06%) |
Apr 06, 2015 | 17.62 | 17.83 | 17.58 | 17.68 | 11,406,143 | -0.04(-0.23%) |
Apr 02, 2015 | 17.66 | 17.72 | 17.72 | 17.72 | 5,570,000 | +0.07(+0.40%) |
Apr 01, 2015 | 17.75 | 17.82 | 17.31 | 17.65 | 9,809,989 | -0.10(-0.56%) |
Mar 31, 2015 | 17.95 | 17.95 | 17.70 | 17.75 | 8,294,660 | -0.32(-1.77%) |
Mar 30, 2015 | 17.94 | 18.16 | 17.84 | 18.07 | 8,078,628 | +0.24(+1.35%) |
Mar 27, 2015 | 17.57 | 17.88 | 17.52 | 17.83 | 6,516,489 | +0.39(+2.24%) |
Mar 26, 2015 | 17.44 | 17.63 | 17.34 | 17.44 | 7,598,272 | -0.08(-0.46%) |
Mar 25, 2015 | 17.82 | 17.99 | 17.50 | 17.52 | 9,581,757 | -0.31(-1.74%) |
Mar 24, 2015 | 18.05 | 18.13 | 17.82 | 17.83 | 7,673,720 | -0.15(-0.83%) |
Mar 23, 2015 | 17.87 | 18.06 | 17.76 | 17.98 | 7,467,637 | +0.14(+0.78%) |
Mar 20, 2015 | 17.95 | 18.17 | 17.80 | 17.84 | 18,358,664 | +0.03(+0.17%) |
Mar 19, 2015 | 17.80 | 17.84 | 17.59 | 17.81 | 9,668,259 | +0.05(+0.28%) |
Mar 18, 2015 | 17.32 | 17.84 | 17.30 | 17.76 | 15,151,248 | +0.36(+2.07%) |
Mar 17, 2015 | 17.42 | 17.81 | 17.27 | 17.40 | 22,619,968 | +0.16(+0.93%) |
Mar 16, 2015 | 17.11 | 17.42 | 17.03 | 17.24 | 20,809,140 | +0.63(+3.79%) |
Mar 13, 2015 | 16.84 | 16.91 | 16.44 | 16.61 | 7,262,460 | -0.28(-1.66%) |
Mar 12, 2015 | 16.68 | 16.94 | 16.63 | 16.89 | 9,202,731 | +0.31(+1.87%) |
Mar 11, 2015 | 16.56 | 16.67 | 16.38 | 16.58 | 7,045,134 | +0.16(+0.97%) |
Mar 10, 2015 | 16.48 | 16.60 | 16.40 | 16.42 | 10,594,239 | -0.18(-1.08%) |
Mar 09, 2015 | 16.54 | 16.69 | 16.42 | 16.60 | 6,748,133 | +0.04(+0.24%) |
Mar 06, 2015 | 16.90 | 16.91 | 16.48 | 16.56 | 10,105,199 | -0.41(-2.42%) |
Mar 05, 2015 | 16.82 | 17.07 | 16.80 | 16.97 | 9,624,110 | +0.18(+1.07%) |
Mar 04, 2015 | 16.76 | 16.93 | 16.76 | 16.79 | 8,162,231 | +0.03(+0.18%) |
Mar 03, 2015 | 17.05 | 17.08 | 16.75 | 16.76 | 10,133,569 | -0.30(-1.76%) |
Mar 02, 2015 | 17.02 | 17.26 | 16.63 | 17.06 | 16,094,917 | +0.16(+0.95%) |
Feb 27, 2015 | 16.83 | 17.01 | 16.75 | 16.90 | 11,291,042 | +0.08(+0.48%) |
Feb 26, 2015 | 16.84 | 16.88 | 16.64 | 16.82 | 11,324,182 | -0.10(-0.59%) |
Feb 25, 2015 | 16.63 | 16.96 | 16.53 | 16.92 | 18,525,776 | +0.30(+1.81%) |
Feb 24, 2015 | 16.29 | 16.71 | 16.13 | 16.62 | 25,563,370 | +0.31(+1.90%) |
Feb 23, 2015 | 16.40 | 16.55 | 16.25 | 16.31 | 11,848,968 | -0.16(-0.97%) |
Feb 20, 2015 | 16.44 | 16.56 | 16.24 | 16.47 | 13,707,222 | +0.02(+0.12%) |
Feb 19, 2015 | 16.56 | 16.56 | 16.27 | 16.45 | 20,098,648 | -0.23(-1.38%) |
Feb 18, 2015 | 16.32 | 16.71 | 16.09 | 16.68 | 55,378,960 | +1.84(+12.40%) |
Feb 17, 2015 | 14.81 | 14.89 | 14.69 | 14.84 | 9,939,258 | -0.14(-0.93%) |
Feb 13, 2015 | 14.70 | 14.98 | 14.98 | 14.98 | 6,731,400 | +0.24(+1.63%) |
Feb 12, 2015 | 14.65 | 14.81 | 14.57 | 14.74 | 6,392,228 | +0.16(+1.10%) |
Feb 11, 2015 | 14.69 | 14.81 | 14.55 | 14.58 | 6,227,268 | -0.14(-0.95%) |
Feb 10, 2015 | 14.50 | 14.75 | 14.45 | 14.72 | 7,891,791 | +0.27(+1.87%) |
Feb 09, 2015 | 14.66 | 14.78 | 14.39 | 14.45 | 11,297,148 | -0.27(-1.83%) |
Feb 06, 2015 | 15.15 | 15.22 | 14.66 | 14.72 | 13,945,241 | -0.41(-2.71%) |
Feb 05, 2015 | 15.09 | 15.24 | 15.06 | 15.13 | 20,838,360 | +0.17(+1.14%) |
Feb 04, 2015 | 15.00 | 15.22 | 14.87 | 14.96 | 27,499,060 | +0.31(+2.12%) |
Feb 03, 2015 | 14.67 | 14.80 | 14.55 | 14.65 | 18,811,300 | +0.04(+0.27%) |