Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.36 | 19.32 | 20.44 | 3,140,100 | +0.44(+2.22%) |
Apr 29, 2015 | 19.87 | 20.37 | 19.87 | 20.00 | 2,333,300 | -0.02(-0.09%) |
Apr 28, 2015 | 19.91 | 20.26 | 19.85 | 20.02 | 1,442,310 | +0.01(+0.04%) |
Apr 27, 2015 | 20.06 | 20.26 | 19.95 | 20.01 | 1,599,490 | +0.06(+0.31%) |
Apr 24, 2015 | 20.20 | 20.30 | 19.87 | 19.95 | 1,710,330 | -0.12(-0.61%) |
Apr 23, 2015 | 19.79 | 20.24 | 19.63 | 20.07 | 734,290 | +0.19(+0.94%) |
Apr 22, 2015 | 20.00 | 20.00 | 19.73 | 19.89 | 598,220 | -0.06(-0.29%) |
Apr 21, 2015 | 19.76 | 19.98 | 19.75 | 19.94 | 793,270 | +0.24(+1.24%) |
Apr 20, 2015 | 19.49 | 19.78 | 19.45 | 19.70 | 1,661,810 | +0.36(+1.88%) |
Apr 17, 2015 | 19.41 | 19.60 | 19.23 | 19.34 | 884,990 | -0.28(-1.45%) |
Apr 16, 2015 | 19.53 | 19.80 | 19.39 | 19.62 | 792,050 | +0.07(+0.38%) |
Apr 15, 2015 | 19.80 | 19.96 | 19.54 | 19.55 | 1,202,320 | -0.22(-1.11%) |
Apr 14, 2015 | 19.96 | 19.96 | 19.59 | 19.76 | 813,570 | -0.20(-0.98%) |
Apr 13, 2015 | 20.75 | 20.79 | 19.89 | 19.96 | 2,641,660 | -0.78(-3.75%) |
Apr 10, 2015 | 20.03 | 20.75 | 20.03 | 20.74 | 2,574,020 | +0.70(+3.51%) |
Apr 09, 2015 | 19.70 | 20.09 | 19.49 | 20.03 | 1,941,500 | +0.35(+1.80%) |
Apr 08, 2015 | 19.75 | 19.87 | 19.34 | 19.68 | 2,742,740 | -0.03(-0.15%) |
Apr 07, 2015 | 19.96 | 20.25 | 19.67 | 19.71 | 1,934,160 | -0.30(-1.49%) |
Apr 06, 2015 | 19.86 | 20.09 | 19.70 | 20.01 | 1,978,250 | +0.18(+0.89%) |
Apr 02, 2015 | 19.77 | 19.83 | 19.83 | 19.83 | 1,070,000 | +0.06(+0.32%) |
Apr 01, 2015 | 19.78 | 19.81 | 19.53 | 19.77 | 1,620,350 | -0.02(-0.09%) |
Mar 31, 2015 | 19.70 | 19.91 | 19.60 | 19.78 | 2,087,180 | +0.02(+0.09%) |
Mar 30, 2015 | 19.33 | 19.87 | 19.33 | 19.76 | 1,812,470 | +0.56(+2.91%) |
Mar 27, 2015 | 18.87 | 19.39 | 18.77 | 19.21 | 1,365,610 | +0.29(+1.54%) |
Mar 26, 2015 | 18.76 | 19.02 | 18.61 | 18.91 | 1,257,800 | +0.11(+0.57%) |
Mar 25, 2015 | 19.58 | 19.59 | 18.78 | 18.81 | 2,097,270 | -0.73(-3.74%) |
Mar 24, 2015 | 20.10 | 20.10 | 19.44 | 19.54 | 1,306,590 | -0.53(-2.62%) |
Mar 23, 2015 | 19.71 | 20.12 | 19.46 | 20.06 | 4,529,810 | +0.38(+1.95%) |
Mar 20, 2015 | 20.10 | 20.19 | 19.53 | 19.68 | 1,617,570 | -0.09(-0.45%) |
Mar 19, 2015 | 19.57 | 19.86 | 19.45 | 19.77 | 1,834,050 | +0.18(+0.92%) |
Mar 18, 2015 | 19.43 | 19.83 | 19.36 | 19.59 | 2,231,460 | +0.09(+0.47%) |
Mar 17, 2015 | 19.44 | 19.66 | 19.35 | 19.49 | 928,030 | -0.06(-0.29%) |
Mar 16, 2015 | 19.29 | 19.59 | 19.19 | 19.55 | 1,175,580 | +0.36(+1.87%) |
Mar 13, 2015 | 19.25 | 19.30 | 18.96 | 19.19 | 1,636,960 | -0.07(-0.39%) |
Mar 12, 2015 | 19.17 | 19.32 | 19.09 | 19.27 | 1,205,380 | +0.16(+0.85%) |
Mar 11, 2015 | 19.08 | 19.29 | 18.80 | 19.10 | 1,787,620 | +0.01(+0.06%) |
Mar 10, 2015 | 19.08 | 19.31 | 18.83 | 19.09 | 1,537,850 | -0.16(-0.81%) |
Mar 09, 2015 | 19.20 | 19.34 | 18.99 | 19.25 | 2,171,920 | +0.03(+0.17%) |
Mar 06, 2015 | 19.31 | 19.43 | 19.06 | 19.21 | 1,663,790 | -0.16(-0.80%) |
Mar 05, 2015 | 19.43 | 19.59 | 19.23 | 19.37 | 1,887,970 | -0.09(-0.47%) |
Mar 04, 2015 | 19.71 | 19.81 | 19.43 | 19.46 | 1,643,340 | -0.35(-1.78%) |
Mar 03, 2015 | 19.89 | 19.89 | 19.62 | 19.81 | 3,726,660 | -0.07(-0.37%) |
Mar 02, 2015 | 19.59 | 19.90 | 19.56 | 19.89 | 2,936,870 | -0.03(-0.15%) |
Feb 27, 2015 | 19.67 | 19.93 | 19.46 | 19.92 | 2,968,650 | +0.33(+1.69%) |
Feb 26, 2015 | 18.40 | 19.62 | 18.27 | 19.59 | 3,003,930 | +0.41(+2.13%) |
Feb 25, 2015 | 18.62 | 19.18 | 18.55 | 19.18 | 1,983,610 | +0.49(+2.63%) |
Feb 24, 2015 | 18.79 | 18.85 | 18.53 | 18.68 | 2,704,910 | -0.24(-1.27%) |
Feb 23, 2015 | 19.02 | 19.14 | 18.81 | 18.93 | 1,306,810 | -0.20(-1.04%) |
Feb 20, 2015 | 18.74 | 19.17 | 18.62 | 19.12 | 1,780,590 | +0.30(+1.59%) |
Feb 19, 2015 | 18.37 | 18.83 | 18.27 | 18.82 | 2,587,980 | +0.30(+1.63%) |
Feb 18, 2015 | 18.68 | 18.83 | 18.44 | 18.52 | 2,563,800 | -0.27(-1.42%) |
Feb 17, 2015 | 20.05 | 20.05 | 18.34 | 18.79 | 12,232,880 | -1.26(-6.30%) |
Feb 13, 2015 | 19.97 | 20.05 | 20.05 | 20.05 | 1,302,000 | +0.06(+0.28%) |
Feb 12, 2015 | 19.76 | 20.05 | 19.63 | 20.00 | 906,290 | +0.42(+2.15%) |
Feb 11, 2015 | 19.24 | 19.61 | 19.24 | 19.58 | 931,750 | +0.27(+1.41%) |
Feb 10, 2015 | 19.21 | 19.36 | 19.11 | 19.30 | 686,140 | +0.22(+1.13%) |
Feb 09, 2015 | 19.08 | 19.20 | 18.95 | 19.09 | 1,359,450 | -0.11(-0.59%) |
Feb 06, 2015 | 19.49 | 19.50 | 19.17 | 19.20 | 1,896,880 | -0.30(-1.56%) |
Feb 05, 2015 | 19.19 | 19.52 | 19.14 | 19.51 | 1,059,980 | +0.43(+2.27%) |
Feb 04, 2015 | 18.99 | 19.15 | 18.89 | 19.07 | 1,031,300 | -0.06(-0.30%) |
Feb 03, 2015 | 18.89 | 19.14 | 18.76 | 19.13 | 1,331,630 | +0.46(+2.46%) |