Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.33 | 21.47 | 20.70 | 21.14 | 821,293 | -0.31(-1.45%) |
Apr 29, 2015 | 21.65 | 22.16 | 21.12 | 21.45 | 551,406 | -0.35(-1.61%) |
Apr 28, 2015 | 21.78 | 22.16 | 21.43 | 21.80 | 410,295 | +0.04(+0.18%) |
Apr 27, 2015 | 21.69 | 22.00 | 21.26 | 21.76 | 744,416 | +0.11(+0.51%) |
Apr 24, 2015 | 21.97 | 22.06 | 21.54 | 21.65 | 683,199 | -0.27(-1.23%) |
Apr 23, 2015 | 21.92 | 22.23 | 21.79 | 21.92 | 561,304 | -0.09(-0.41%) |
Apr 22, 2015 | 22.02 | 22.40 | 21.40 | 22.01 | 1,521,697 | -0.01(-0.05%) |
Apr 21, 2015 | 21.32 | 22.10 | 21.02 | 22.02 | 1,614,532 | +0.71(+3.33%) |
Apr 20, 2015 | 21.17 | 21.36 | 20.74 | 21.31 | 988,396 | +0.22(+1.04%) |
Apr 17, 2015 | 21.86 | 21.87 | 21.03 | 21.09 | 934,643 | -0.95(-4.29%) |
Apr 16, 2015 | 20.97 | 22.05 | 20.88 | 22.04 | 1,658,312 | +0.95(+4.48%) |
Apr 15, 2015 | 20.05 | 21.12 | 20.01 | 21.09 | 1,095,140 | +1.26(+6.35%) |
Apr 14, 2015 | 19.75 | 19.85 | 19.45 | 19.83 | 326,302 | +0.14(+0.71%) |
Apr 13, 2015 | 19.82 | 20.13 | 19.66 | 19.69 | 560,588 | -0.17(-0.86%) |
Apr 10, 2015 | 19.90 | 20.16 | 19.68 | 19.86 | 508,231 | +0.00(+0.00%) |
Apr 09, 2015 | 19.73 | 19.86 | 19.54 | 19.86 | 415,917 | +0.09(+0.46%) |
Apr 08, 2015 | 19.67 | 19.87 | 19.54 | 19.77 | 682,018 | +0.07(+0.36%) |
Apr 07, 2015 | 19.43 | 20.01 | 19.43 | 19.70 | 1,253,526 | +0.30(+1.55%) |
Apr 06, 2015 | 18.86 | 19.45 | 18.85 | 19.40 | 454,881 | +0.34(+1.78%) |
Apr 02, 2015 | 18.82 | 19.06 | 19.06 | 19.06 | 446,000 | +0.20(+1.06%) |
Apr 01, 2015 | 19.07 | 19.33 | 18.50 | 18.86 | 1,217,934 | -0.20(-1.05%) |
Mar 31, 2015 | 18.96 | 19.34 | 18.88 | 19.06 | 806,822 | -0.03(-0.16%) |
Mar 30, 2015 | 19.29 | 19.66 | 18.93 | 19.09 | 714,221 | -0.02(-0.10%) |
Mar 27, 2015 | 18.84 | 19.24 | 18.83 | 19.11 | 561,638 | +0.30(+1.59%) |
Mar 26, 2015 | 18.90 | 19.10 | 18.52 | 18.81 | 789,005 | -0.23(-1.21%) |
Mar 25, 2015 | 19.66 | 19.76 | 18.82 | 19.04 | 1,400,108 | -0.47(-2.41%) |
Mar 24, 2015 | 20.65 | 20.71 | 19.50 | 19.51 | 2,473,237 | -1.20(-5.79%) |
Mar 23, 2015 | 20.77 | 21.21 | 20.51 | 20.71 | 686,571 | -0.20(-0.96%) |
Mar 20, 2015 | 21.11 | 21.36 | 20.81 | 20.91 | 742,159 | -0.17(-0.81%) |
Mar 19, 2015 | 20.99 | 21.52 | 20.68 | 21.08 | 757,755 | -0.06(-0.28%) |
Mar 18, 2015 | 21.23 | 21.71 | 20.94 | 21.14 | 939,150 | -0.23(-1.08%) |
Mar 17, 2015 | 20.80 | 22.00 | 20.59 | 21.37 | 2,942,854 | +0.44(+2.10%) |
Mar 16, 2015 | 20.15 | 20.99 | 19.90 | 20.93 | 1,801,948 | +0.82(+4.08%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.73 | 20.11 | 1,196,897 | +0.07(+0.35%) |
Mar 12, 2015 | 19.34 | 20.10 | 19.13 | 20.04 | 869,404 | +0.76(+3.94%) |
Mar 11, 2015 | 19.28 | 19.42 | 18.91 | 19.28 | 532,620 | +0.01(+0.05%) |
Mar 10, 2015 | 19.37 | 19.64 | 18.88 | 19.27 | 1,308,312 | -0.45(-2.28%) |
Mar 09, 2015 | 20.16 | 20.43 | 19.26 | 19.72 | 1,484,000 | -0.49(-2.42%) |
Mar 06, 2015 | 20.18 | 20.54 | 19.73 | 20.21 | 1,308,166 | +0.14(+0.70%) |
Mar 05, 2015 | 19.63 | 20.63 | 19.63 | 20.07 | 2,529,147 | +0.44(+2.24%) |
Mar 04, 2015 | 19.47 | 19.47 | 19.33 | 19.63 | 1,834,442 | +0.16(+0.82%) |
Mar 03, 2015 | 18.00 | 19.48 | 17.93 | 19.47 | 4,027,386 | +1.04(+5.64%) |
Mar 02, 2015 | 17.90 | 18.65 | 17.78 | 18.43 | 1,553,809 | +0.45(+2.50%) |
Feb 27, 2015 | 18.01 | 18.11 | 17.59 | 17.98 | 1,213,687 | -0.22(-1.21%) |
Feb 26, 2015 | 18.75 | 18.92 | 17.61 | 18.20 | 4,457,216 | +0.71(+4.06%) |
Feb 25, 2015 | 16.91 | 18.14 | 16.90 | 17.49 | 4,684,148 | +0.91(+5.49%) |
Feb 24, 2015 | 16.04 | 16.60 | 16.04 | 16.58 | 1,146,625 | +0.54(+3.37%) |
Feb 23, 2015 | 16.26 | 16.45 | 15.90 | 16.04 | 1,384,366 | -0.18(-1.11%) |
Feb 20, 2015 | 15.94 | 16.46 | 15.60 | 16.22 | 3,876,719 | +0.28(+1.76%) |
Feb 19, 2015 | 15.61 | 16.26 | 15.60 | 15.94 | 663,986 | +0.30(+1.92%) |
Feb 18, 2015 | 15.69 | 15.88 | 15.61 | 15.64 | 393,501 | -0.12(-0.76%) |
Feb 17, 2015 | 16.17 | 16.42 | 15.51 | 15.76 | 1,211,405 | -0.32(-1.99%) |
Feb 13, 2015 | 15.70 | 16.08 | 16.08 | 16.08 | 914,800 | +0.44(+2.81%) |
Feb 12, 2015 | 15.68 | 15.73 | 15.41 | 15.64 | 377,147 | +0.14(+0.90%) |
Feb 11, 2015 | 15.66 | 15.75 | 15.20 | 15.50 | 492,748 | -0.21(-1.34%) |
Feb 10, 2015 | 15.82 | 15.85 | 15.44 | 15.71 | 255,222 | -0.02(-0.13%) |
Feb 09, 2015 | 16.09 | 16.33 | 15.54 | 15.73 | 540,366 | -0.41(-2.54%) |
Feb 06, 2015 | 15.74 | 16.42 | 15.61 | 16.14 | 1,631,931 | +0.44(+2.80%) |
Feb 05, 2015 | 15.20 | 15.79 | 15.15 | 15.70 | 1,013,352 | +0.52(+3.46%) |
Feb 04, 2015 | 14.71 | 15.22 | 14.65 | 15.18 | 826,744 | +0.38(+2.53%) |
Feb 03, 2015 | 14.50 | 15.00 | 14.48 | 14.80 | 873,351 | +0.38(+2.64%) |