Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.57 | 21.66 | 21.07 | 21.10 | 589,084 | -0.63(-2.88%) |
Apr 29, 2015 | 22.05 | 22.06 | 21.55 | 21.72 | 441,355 | -0.40(-1.83%) |
Apr 28, 2015 | 21.90 | 22.19 | 21.40 | 22.13 | 676,935 | +0.28(+1.26%) |
Apr 27, 2015 | 22.45 | 22.67 | 21.79 | 21.85 | 612,809 | -0.60(-2.66%) |
Apr 24, 2015 | 22.46 | 22.62 | 22.28 | 22.45 | 1,259,569 | +0.02(+0.08%) |
Apr 23, 2015 | 22.15 | 22.61 | 22.14 | 22.43 | 486,327 | +0.20(+0.91%) |
Apr 22, 2015 | 22.00 | 22.33 | 21.74 | 22.23 | 464,570 | +0.24(+1.09%) |
Apr 21, 2015 | 21.88 | 22.10 | 21.69 | 21.99 | 1,055,419 | +0.15(+0.67%) |
Apr 20, 2015 | 21.74 | 22.01 | 21.45 | 21.84 | 784,484 | +0.07(+0.34%) |
Apr 17, 2015 | 21.72 | 21.92 | 21.50 | 21.77 | 620,022 | -0.11(-0.50%) |
Apr 16, 2015 | 22.26 | 22.31 | 21.81 | 21.88 | 901,037 | -0.35(-1.57%) |
Apr 15, 2015 | 22.34 | 22.60 | 22.21 | 22.23 | 782,796 | +0.06(+0.29%) |
Apr 14, 2015 | 22.14 | 22.26 | 21.94 | 22.16 | 589,956 | +0.02(+0.08%) |
Apr 13, 2015 | 22.04 | 22.24 | 21.93 | 22.14 | 529,796 | +0.14(+0.63%) |
Apr 10, 2015 | 22.27 | 22.29 | 21.94 | 22.01 | 392,623 | -0.17(-0.75%) |
Apr 09, 2015 | 22.18 | 22.29 | 21.90 | 22.17 | 375,578 | -0.01(-0.04%) |
Apr 08, 2015 | 22.10 | 22.31 | 21.95 | 22.18 | 571,026 | +0.06(+0.29%) |
Apr 07, 2015 | 22.37 | 22.50 | 22.10 | 22.12 | 484,436 | -0.29(-1.27%) |
Apr 06, 2015 | 22.25 | 22.51 | 22.14 | 22.40 | 709,977 | +0.15(+0.66%) |
Apr 02, 2015 | 22.03 | 22.25 | 22.25 | 22.25 | 754,856 | +0.24(+1.09%) |
Apr 01, 2015 | 21.83 | 22.14 | 21.49 | 22.02 | 1,074,592 | +0.15(+0.67%) |
Mar 31, 2015 | 21.87 | 22.31 | 21.74 | 21.87 | 1,033,024 | -0.16(-0.71%) |
Mar 30, 2015 | 22.40 | 22.51 | 21.93 | 22.03 | 1,503,788 | -0.34(-1.52%) |
Mar 27, 2015 | 21.60 | 22.66 | 21.44 | 22.37 | 2,014,569 | +0.87(+4.06%) |
Mar 26, 2015 | 21.08 | 21.64 | 20.83 | 21.49 | 938,412 | +0.40(+1.87%) |
Mar 25, 2015 | 21.62 | 21.92 | 21.08 | 21.10 | 835,925 | -0.55(-2.55%) |
Mar 24, 2015 | 21.55 | 21.80 | 21.52 | 21.65 | 692,070 | +0.06(+0.26%) |
Mar 23, 2015 | 21.49 | 21.84 | 21.35 | 21.59 | 1,207,848 | +0.25(+1.16%) |
Mar 20, 2015 | 21.86 | 22.11 | 21.18 | 21.34 | 2,182,849 | -0.41(-1.90%) |
Mar 19, 2015 | 20.84 | 21.83 | 20.70 | 21.76 | 2,385,145 | +0.88(+4.23%) |
Mar 18, 2015 | 20.53 | 21.08 | 20.53 | 20.88 | 2,851,638 | +0.28(+1.34%) |
Mar 17, 2015 | 19.84 | 20.61 | 19.70 | 20.60 | 1,550,726 | +0.74(+3.75%) |
Mar 16, 2015 | 19.74 | 20.12 | 19.59 | 19.86 | 921,969 | +0.20(+1.03%) |
Mar 13, 2015 | 19.76 | 20.04 | 19.33 | 19.65 | 843,880 | -0.19(-0.97%) |
Mar 12, 2015 | 19.56 | 20.16 | 19.44 | 19.85 | 2,033,039 | +0.33(+1.70%) |
Mar 11, 2015 | 19.22 | 19.78 | 18.98 | 19.52 | 1,577,257 | +0.35(+1.82%) |
Mar 10, 2015 | 19.32 | 19.39 | 18.92 | 19.17 | 1,584,742 | -0.33(-1.70%) |
Mar 09, 2015 | 19.79 | 20.04 | 19.42 | 19.50 | 1,206,509 | -0.32(-1.62%) |
Mar 06, 2015 | 20.12 | 20.20 | 19.67 | 19.82 | 1,325,470 | -0.08(-0.41%) |
Mar 05, 2015 | 20.18 | 20.42 | 19.70 | 19.90 | 1,678,201 | -0.28(-1.40%) |
Mar 04, 2015 | 20.06 | 20.38 | 20.19 | 20.18 | 1,521,784 | -0.01(-0.05%) |
Mar 03, 2015 | 19.89 | 20.26 | 19.67 | 20.19 | 2,165,634 | +0.14(+0.68%) |
Mar 02, 2015 | 19.43 | 20.44 | 19.26 | 20.06 | 3,258,906 | +0.66(+3.39%) |
Feb 27, 2015 | 17.96 | 19.60 | 17.39 | 19.40 | 6,188,952 | +2.15(+12.45%) |
Feb 26, 2015 | 17.09 | 17.39 | 16.91 | 17.25 | 1,767,104 | +0.13(+0.75%) |
Feb 25, 2015 | 16.99 | 17.19 | 16.83 | 17.12 | 1,509,460 | +0.13(+0.75%) |
Feb 24, 2015 | 17.46 | 17.46 | 16.73 | 16.99 | 1,959,256 | -0.48(-2.72%) |
Feb 23, 2015 | 17.27 | 17.70 | 17.19 | 17.47 | 1,570,460 | +0.14(+0.79%) |
Feb 20, 2015 | 17.20 | 17.38 | 16.91 | 17.33 | 1,733,443 | +0.12(+0.69%) |
Feb 19, 2015 | 17.42 | 17.53 | 17.20 | 17.21 | 1,221,709 | -0.21(-1.21%) |
Feb 18, 2015 | 17.96 | 17.96 | 17.23 | 17.42 | 2,929,576 | -0.80(-4.37%) |
Feb 17, 2015 | 18.01 | 18.28 | 17.96 | 18.22 | 1,281,055 | +0.23(+1.27%) |
Feb 13, 2015 | 18.28 | 17.99 | 17.99 | 17.99 | 788,046 | -0.35(-1.89%) |
Feb 12, 2015 | 18.51 | 18.59 | 18.09 | 18.34 | 852,596 | -0.11(-0.59%) |
Feb 11, 2015 | 18.14 | 18.64 | 17.96 | 18.45 | 846,894 | +0.24(+1.31%) |
Feb 10, 2015 | 18.56 | 18.62 | 17.92 | 18.21 | 777,718 | -0.25(-1.34%) |
Feb 09, 2015 | 18.49 | 18.99 | 18.24 | 18.46 | 1,791,161 | -0.04(-0.20%) |
Feb 06, 2015 | 17.70 | 18.54 | 17.49 | 18.49 | 1,559,414 | +0.80(+4.55%) |
Feb 05, 2015 | 18.05 | 18.19 | 17.55 | 17.69 | 1,296,027 | -0.28(-1.58%) |
Feb 04, 2015 | 17.30 | 18.00 | 16.73 | 17.97 | 2,268,663 | +0.67(+3.86%) |
Feb 03, 2015 | 16.76 | 17.46 | 16.66 | 17.30 | 1,429,998 | +0.65(+3.90%) |