Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.99 | 21.48 | 20.73 | 21.45 | 8,517,914 | +0.01(+0.04%) |
Apr 29, 2015 | 21.28 | 21.69 | 21.13 | 21.44 | 10,076,333 | +0.11(+0.49%) |
Apr 28, 2015 | 20.85 | 21.36 | 20.79 | 21.34 | 9,028,982 | +0.62(+2.97%) |
Apr 27, 2015 | 20.62 | 21.34 | 20.46 | 20.72 | 14,474,448 | +0.49(+2.44%) |
Apr 24, 2015 | 19.70 | 20.55 | 19.64 | 20.23 | 14,843,128 | +1.24(+6.52%) |
Apr 23, 2015 | 18.64 | 19.07 | 18.53 | 18.99 | 7,814,247 | +0.55(+2.99%) |
Apr 22, 2015 | 18.95 | 19.02 | 18.28 | 18.44 | 7,016,196 | -0.60(-3.15%) |
Apr 21, 2015 | 19.00 | 19.11 | 18.84 | 19.04 | 4,796,476 | -0.01(-0.04%) |
Apr 20, 2015 | 18.95 | 19.12 | 18.87 | 19.04 | 6,217,655 | -0.04(-0.21%) |
Apr 17, 2015 | 19.15 | 19.38 | 18.98 | 19.09 | 6,066,351 | -0.04(-0.21%) |
Apr 16, 2015 | 19.17 | 19.47 | 19.05 | 19.13 | 8,556,714 | +0.06(+0.30%) |
Apr 15, 2015 | 18.54 | 19.08 | 18.49 | 19.07 | 11,658,568 | +0.59(+3.20%) |
Apr 14, 2015 | 18.29 | 18.53 | 18.24 | 18.48 | 6,791,174 | +0.20(+1.11%) |
Apr 13, 2015 | 18.36 | 18.48 | 18.16 | 18.28 | 8,605,632 | +0.19(+1.08%) |
Apr 10, 2015 | 18.24 | 18.31 | 18.04 | 18.08 | 5,298,968 | +0.08(+0.45%) |
Apr 09, 2015 | 17.73 | 18.09 | 17.62 | 18.00 | 6,329,809 | +0.12(+0.68%) |
Apr 08, 2015 | 18.08 | 18.12 | 17.68 | 17.88 | 7,186,407 | -0.07(-0.41%) |
Apr 07, 2015 | 18.21 | 18.24 | 17.93 | 17.95 | 7,729,065 | -0.33(-1.82%) |
Apr 06, 2015 | 18.64 | 18.70 | 18.21 | 18.28 | 10,666,682 | +0.19(+1.07%) |
Apr 02, 2015 | 18.36 | 18.09 | 18.09 | 18.09 | 8,033,683 | -0.31(-1.67%) |
Apr 01, 2015 | 17.68 | 18.44 | 17.64 | 18.40 | 8,450,147 | +0.82(+4.65%) |
Mar 31, 2015 | 17.91 | 17.98 | 17.55 | 17.58 | 6,507,372 | -0.25(-1.41%) |
Mar 30, 2015 | 17.77 | 18.03 | 17.61 | 17.83 | 4,427,278 | -0.17(-0.94%) |
Mar 27, 2015 | 17.97 | 18.23 | 17.88 | 18.00 | 6,989,575 | +0.06(+0.32%) |
Mar 26, 2015 | 18.56 | 18.69 | 17.76 | 17.94 | 9,765,435 | -0.26(-1.42%) |
Mar 25, 2015 | 18.65 | 18.79 | 18.19 | 18.20 | 7,377,357 | -0.31(-1.66%) |
Mar 24, 2015 | 18.76 | 18.79 | 18.45 | 18.51 | 7,896,533 | -0.23(-1.21%) |
Mar 23, 2015 | 18.75 | 18.86 | 18.50 | 18.74 | 9,275,290 | +0.15(+0.83%) |
Mar 20, 2015 | 18.54 | 18.89 | 18.53 | 18.58 | 21,046,050 | +0.11(+0.57%) |
Mar 19, 2015 | 18.74 | 18.87 | 18.35 | 18.48 | 9,401,009 | -0.04(-0.22%) |
Mar 18, 2015 | 17.77 | 18.68 | 17.72 | 18.52 | 11,080,806 | +0.61(+3.39%) |
Mar 17, 2015 | 17.85 | 18.18 | 17.70 | 17.91 | 10,373,883 | -0.15(-0.81%) |
Mar 16, 2015 | 17.92 | 18.12 | 17.69 | 18.06 | 6,897,866 | +0.00(+0.00%) |
Mar 13, 2015 | 18.06 | 18.12 | 17.53 | 18.06 | 8,138,637 | +0.01(+0.04%) |
Mar 12, 2015 | 18.18 | 18.32 | 17.81 | 18.05 | 7,509,822 | +0.04(+0.22%) |
Mar 11, 2015 | 17.59 | 18.20 | 17.41 | 18.01 | 11,417,928 | +0.38(+2.16%) |
Mar 10, 2015 | 18.06 | 18.57 | 17.53 | 17.63 | 16,598,899 | -0.51(-2.79%) |
Mar 09, 2015 | 18.83 | 18.91 | 17.98 | 18.13 | 12,231,001 | -0.71(-3.78%) |
Mar 06, 2015 | 19.65 | 19.74 | 18.72 | 18.85 | 14,148,578 | -1.62(-7.91%) |
Mar 05, 2015 | 20.47 | 20.75 | 20.38 | 20.46 | 4,266,083 | +0.09(+0.44%) |
Mar 04, 2015 | 20.63 | 20.72 | 20.29 | 20.37 | 8,830,156 | -0.35(-1.68%) |
Mar 03, 2015 | 20.97 | 21.30 | 20.64 | 20.72 | 9,785,698 | -0.22(-1.04%) |
Mar 02, 2015 | 21.35 | 21.44 | 20.71 | 20.94 | 9,494,383 | -0.36(-1.67%) |
Feb 27, 2015 | 21.35 | 21.60 | 21.24 | 21.30 | 7,333,839 | +0.02(+0.08%) |
Feb 26, 2015 | 21.30 | 21.47 | 21.13 | 21.28 | 7,678,598 | +0.21(+1.00%) |
Feb 25, 2015 | 21.03 | 21.13 | 20.88 | 21.07 | 9,795,397 | +0.19(+0.93%) |
Feb 24, 2015 | 20.39 | 20.96 | 20.38 | 20.88 | 7,227,761 | -0.12(-0.58%) |
Feb 23, 2015 | 20.64 | 21.13 | 20.42 | 21.00 | 9,408,273 | +0.31(+1.49%) |
Feb 20, 2015 | 20.37 | 21.34 | 20.28 | 20.69 | 16,762,962 | +0.91(+4.58%) |
Feb 19, 2015 | 20.07 | 20.24 | 19.72 | 19.78 | 10,966,619 | -0.23(-1.13%) |
Feb 18, 2015 | 19.53 | 20.10 | 19.29 | 20.01 | 9,977,163 | +0.44(+2.27%) |
Feb 17, 2015 | 19.69 | 19.90 | 19.55 | 19.57 | 7,671,884 | -0.48(-2.38%) |
Feb 13, 2015 | 20.02 | 20.04 | 20.04 | 20.04 | 6,412,757 | +0.22(+1.10%) |
Feb 12, 2015 | 19.74 | 19.98 | 19.50 | 19.82 | 5,549,586 | +0.30(+1.53%) |
Feb 11, 2015 | 19.76 | 19.90 | 19.48 | 19.52 | 6,289,787 | -0.22(-1.11%) |
Feb 10, 2015 | 19.65 | 19.87 | 19.38 | 19.74 | 7,686,798 | -0.16(-0.81%) |
Feb 09, 2015 | 19.60 | 20.01 | 19.55 | 19.91 | 7,261,581 | +0.45(+2.33%) |
Feb 06, 2015 | 19.41 | 19.65 | 19.08 | 19.45 | 10,282,343 | -0.62(-3.10%) |
Feb 05, 2015 | 19.86 | 20.11 | 19.71 | 20.07 | 7,454,640 | +0.00(+0.00%) |
Feb 04, 2015 | 20.07 | 20.24 | 19.88 | 20.07 | 8,741,085 | +0.16(+0.81%) |
Feb 03, 2015 | 20.09 | 20.27 | 19.52 | 19.91 | 11,174,326 | -0.40(-1.95%) |