Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.25 | 20.25 | 19.39 | 19.59 | 5,312,318 | -0.20(-1.00%) |
Apr 29, 2015 | 18.92 | 19.96 | 18.68 | 19.78 | 6,220,234 | +0.80(+4.22%) |
Apr 28, 2015 | 18.53 | 19.05 | 18.43 | 18.98 | 4,716,296 | +0.45(+2.41%) |
Apr 27, 2015 | 18.89 | 19.23 | 18.54 | 18.54 | 4,446,564 | -0.00(-0.02%) |
Apr 24, 2015 | 19.18 | 19.27 | 18.47 | 18.54 | 4,375,537 | -0.53(-2.78%) |
Apr 23, 2015 | 18.39 | 19.32 | 18.32 | 19.07 | 8,826,204 | +0.66(+3.57%) |
Apr 22, 2015 | 17.98 | 18.63 | 17.83 | 18.41 | 7,038,298 | +0.60(+3.37%) |
Apr 21, 2015 | 18.54 | 18.69 | 17.74 | 17.81 | 4,088,056 | -0.65(-3.54%) |
Apr 20, 2015 | 18.56 | 19.01 | 18.40 | 18.46 | 4,385,765 | -0.16(-0.85%) |
Apr 17, 2015 | 18.91 | 19.13 | 18.46 | 18.62 | 4,317,398 | -0.44(-2.30%) |
Apr 16, 2015 | 19.67 | 20.06 | 19.03 | 19.06 | 7,622,592 | -0.65(-3.29%) |
Apr 15, 2015 | 18.89 | 19.77 | 18.71 | 19.71 | 8,615,576 | +0.89(+4.70%) |
Apr 14, 2015 | 18.03 | 18.95 | 17.83 | 18.82 | 7,587,225 | +0.99(+5.58%) |
Apr 13, 2015 | 18.02 | 18.02 | 17.47 | 17.83 | 5,346,996 | +0.28(+1.62%) |
Apr 10, 2015 | 17.66 | 17.70 | 17.12 | 17.54 | 4,177,199 | +0.04(+0.25%) |
Apr 09, 2015 | 17.25 | 17.79 | 17.08 | 17.50 | 6,340,239 | +0.60(+3.52%) |
Apr 08, 2015 | 17.75 | 17.88 | 16.88 | 16.91 | 6,111,189 | -0.80(-4.50%) |
Apr 07, 2015 | 17.86 | 18.32 | 17.60 | 17.70 | 7,667,785 | -0.11(-0.64%) |
Apr 06, 2015 | 17.13 | 18.00 | 17.05 | 17.82 | 7,617,369 | +0.84(+4.96%) |
Apr 02, 2015 | 16.86 | 16.98 | 16.98 | 16.98 | 4,986,054 | +0.03(+0.16%) |
Apr 01, 2015 | 16.55 | 17.27 | 16.34 | 16.95 | 6,854,606 | +0.50(+3.01%) |
Mar 31, 2015 | 16.64 | 16.80 | 16.36 | 16.45 | 5,478,228 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.86 | 16.20 | 16.58 | 4,131,703 | -0.03(-0.18%) |
Mar 27, 2015 | 16.64 | 16.79 | 16.13 | 16.61 | 3,744,881 | -0.12(-0.73%) |
Mar 26, 2015 | 16.91 | 17.25 | 16.55 | 16.73 | 5,616,284 | +0.05(+0.29%) |
Mar 25, 2015 | 16.62 | 16.91 | 16.36 | 16.69 | 5,344,244 | +0.22(+1.33%) |
Mar 24, 2015 | 15.98 | 16.48 | 15.76 | 16.47 | 3,929,039 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.41 | 15.58 | 15.95 | 3,628,684 | +0.27(+1.73%) |
Mar 20, 2015 | 15.87 | 16.24 | 15.51 | 15.68 | 8,650,245 | -0.03(-0.17%) |
Mar 19, 2015 | 15.93 | 16.12 | 15.52 | 15.70 | 3,438,341 | -0.40(-2.50%) |
Mar 18, 2015 | 15.16 | 16.30 | 14.99 | 16.11 | 6,563,489 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,299,960 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.01 | 6,640,694 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.71 | 14.95 | 4,507,072 | -0.22(-1.44%) |
Mar 12, 2015 | 15.15 | 15.41 | 14.93 | 15.17 | 4,415,587 | +0.12(+0.82%) |
Mar 11, 2015 | 14.87 | 15.19 | 14.71 | 15.05 | 4,584,626 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.45 | 14.85 | 14.86 | 5,934,471 | -0.74(-4.77%) |
Mar 09, 2015 | 16.15 | 16.27 | 15.42 | 15.61 | 8,088,722 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.17 | 16.07 | 16.10 | 8,347,660 | -0.86(-5.09%) |
Mar 05, 2015 | 16.15 | 17.01 | 15.80 | 16.96 | 9,441,347 | +0.76(+4.68%) |
Mar 04, 2015 | 16.40 | 16.37 | 15.82 | 16.20 | 5,038,801 | -0.17(-1.01%) |
Mar 03, 2015 | 16.01 | 16.33 | 15.86 | 16.37 | 5,877,719 | +0.48(+3.02%) |
Mar 02, 2015 | 16.15 | 16.33 | 15.58 | 15.89 | 7,330,070 | -0.40(-2.44%) |
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,079,997 | +0.73(+4.68%) |
Feb 26, 2015 | 15.45 | 15.72 | 15.25 | 15.56 | 5,217,266 | -0.01(-0.06%) |
Feb 25, 2015 | 15.45 | 15.76 | 14.97 | 15.57 | 4,967,624 | +0.32(+2.12%) |
Feb 24, 2015 | 15.47 | 15.70 | 14.75 | 15.24 | 4,632,450 | -0.10(-0.63%) |
Feb 23, 2015 | 15.65 | 15.74 | 15.06 | 15.34 | 6,534,368 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,143,745 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.47 | 15.45 | 16.03 | 6,408,766 | -0.12(-0.76%) |
Feb 18, 2015 | 16.00 | 16.42 | 15.79 | 16.15 | 5,829,364 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.05 | 16.12 | 4,781,457 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.81 | 15.81 | 15.81 | 8,329,092 | +0.98(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,315,376 | +0.17(+1.13%) |
Feb 11, 2015 | 14.30 | 14.91 | 14.22 | 14.66 | 4,688,779 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,940,616 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.08 | 15.55 | 15.63 | 5,894,431 | -0.07(-0.44%) |
Feb 06, 2015 | 15.40 | 15.80 | 15.02 | 15.70 | 6,814,122 | +0.42(+2.74%) |
Feb 05, 2015 | 14.70 | 15.65 | 14.70 | 15.28 | 9,054,376 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,705,154 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.68 | 15.32 | 15.50 | 11,869,311 | +0.03(+0.23%) |