Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.69 | 17.69 | 17.44 | 17.57 | 37,387,420 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,219,652 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.19 | 17.75 | 17.80 | 62,726,668 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.73 | 247,094,704 | -1.62(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.31 | 19.36 | 16,089,582 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.74 | 19.49 | 19.69 | 10,460,956 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.54 | 19.81 | 12,982,752 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.58 | 19.79 | 33,816,676 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.47 | 19.25 | 19.32 | 15,050,210 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.32 | 18.97 | 19.08 | 23,309,628 | -0.35(-1.78%) |
Apr 16, 2015 | 19.71 | 19.73 | 19.28 | 19.43 | 37,390,072 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.16 | 19.58 | 20.02 | 16,915,986 | +0.32(+1.60%) |
Apr 14, 2015 | 19.72 | 19.84 | 19.57 | 19.71 | 13,917,470 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,032,915 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,564,184 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.63 | 19.99 | 16,177,755 | +0.12(+0.58%) |
Apr 08, 2015 | 19.54 | 19.91 | 19.54 | 19.87 | 20,322,762 | +0.35(+1.80%) |
Apr 07, 2015 | 19.70 | 19.78 | 19.35 | 19.52 | 32,425,752 | -0.16(-0.79%) |
Apr 06, 2015 | 19.62 | 19.77 | 19.48 | 19.68 | 36,278,432 | -0.10(-0.49%) |
Apr 02, 2015 | 19.96 | 19.78 | 19.78 | 19.78 | 10,451,970 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.88 | 18,080,766 | -0.15(-0.75%) |
Mar 31, 2015 | 20.02 | 20.21 | 19.92 | 20.03 | 15,480,855 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.50 | 20.09 | 20.22 | 21,801,518 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.27 | 22,688,780 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,044,276 | -0.20(-0.99%) |
Mar 25, 2015 | 21.20 | 21.27 | 19.98 | 20.09 | 28,984,154 | -1.13(-5.31%) |
Mar 24, 2015 | 21.31 | 21.54 | 21.17 | 21.22 | 13,327,570 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.28 | 12,883,147 | -0.13(-0.62%) |
Mar 20, 2015 | 21.52 | 21.59 | 21.40 | 21.42 | 19,535,016 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.28 | 21.38 | 10,922,137 | -0.25(-1.17%) |
Mar 18, 2015 | 21.37 | 21.67 | 20.87 | 21.64 | 25,922,186 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.49 | 14,609,145 | -0.32(-1.49%) |
Mar 16, 2015 | 21.61 | 21.84 | 21.47 | 21.82 | 14,577,482 | +0.29(+1.36%) |
Mar 13, 2015 | 21.29 | 21.60 | 21.25 | 21.52 | 16,706,383 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,116,463 | +0.28(+1.34%) |
Mar 11, 2015 | 20.99 | 21.16 | 20.81 | 20.83 | 18,287,330 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,088,244 | -0.52(-2.41%) |
Mar 09, 2015 | 21.13 | 21.48 | 21.13 | 21.39 | 11,176,315 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.23 | 20,320,504 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.62 | 21.37 | 21.47 | 11,314,902 | -0.08(-0.37%) |
Mar 04, 2015 | 21.70 | 21.74 | 21.28 | 21.55 | 14,018,973 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.71 | 21.74 | 21,385,310 | -1.02(-4.47%) |
Mar 02, 2015 | 22.15 | 22.77 | 22.15 | 22.76 | 19,247,176 | +0.52(+2.32%) |
Feb 27, 2015 | 22.09 | 22.42 | 21.97 | 22.24 | 14,971,496 | +0.12(+0.56%) |
Feb 26, 2015 | 22.24 | 22.24 | 21.71 | 22.12 | 24,033,692 | -0.17(-0.76%) |
Feb 25, 2015 | 22.41 | 22.55 | 22.12 | 22.29 | 13,223,759 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.10 | 22.52 | 15,062,406 | +0.40(+1.81%) |
Feb 23, 2015 | 22.24 | 22.42 | 21.98 | 22.12 | 15,993,818 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.02 | 22.31 | 26,527,348 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,910,390 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.52 | 21.22 | 21.40 | 12,871,595 | -0.03(-0.12%) |
Feb 17, 2015 | 21.30 | 21.59 | 21.21 | 21.43 | 14,582,223 | +0.01(+0.04%) |
Feb 13, 2015 | 21.37 | 21.42 | 21.42 | 21.42 | 14,616,384 | +0.07(+0.33%) |
Feb 12, 2015 | 20.91 | 21.50 | 20.85 | 21.35 | 22,410,716 | -0.11(-0.50%) |
Feb 11, 2015 | 21.46 | 21.53 | 21.21 | 21.45 | 16,850,444 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.76 | 21.47 | 12,597,485 | +0.68(+3.28%) |
Feb 09, 2015 | 21.22 | 21.27 | 20.76 | 20.79 | 13,251,382 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.16 | 21.43 | 19,109,712 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,935,044 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,550,919 | +0.15(+0.72%) |
Feb 03, 2015 | 20.22 | 20.75 | 20.19 | 20.74 | 13,356,090 | +0.53(+2.60%) |