Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.23 | 17.28 | 16.96 | 16.98 | 20,376,026 | -0.28(-1.63%) |
Apr 29, 2015 | 16.91 | 17.38 | 16.89 | 17.26 | 29,848,928 | +0.43(+2.54%) |
Apr 28, 2015 | 16.67 | 16.86 | 16.53 | 16.84 | 17,664,138 | +0.20(+1.19%) |
Apr 27, 2015 | 16.81 | 16.86 | 16.61 | 16.64 | 16,280,363 | -0.14(-0.81%) |
Apr 24, 2015 | 16.90 | 16.98 | 16.73 | 16.77 | 11,349,558 | -0.16(-0.92%) |
Apr 23, 2015 | 16.84 | 17.03 | 16.83 | 16.93 | 18,935,200 | +0.03(+0.16%) |
Apr 22, 2015 | 16.68 | 16.92 | 16.53 | 16.90 | 20,266,826 | +0.22(+1.31%) |
Apr 21, 2015 | 16.85 | 16.95 | 16.59 | 16.69 | 19,492,428 | -0.11(-0.63%) |
Apr 20, 2015 | 16.82 | 16.95 | 16.77 | 16.79 | 13,251,460 | +0.07(+0.42%) |
Apr 17, 2015 | 16.75 | 16.82 | 16.63 | 16.72 | 17,423,900 | -0.17(-0.98%) |
Apr 16, 2015 | 16.83 | 16.97 | 16.73 | 16.89 | 14,611,363 | +0.05(+0.30%) |
Apr 15, 2015 | 16.75 | 16.94 | 16.75 | 16.84 | 18,375,656 | +0.13(+0.79%) |
Apr 14, 2015 | 16.72 | 16.83 | 16.59 | 16.71 | 21,897,444 | -0.27(-1.60%) |
Apr 13, 2015 | 16.87 | 17.03 | 16.77 | 16.98 | 15,931,562 | +0.15(+0.89%) |
Apr 10, 2015 | 16.99 | 17.03 | 16.82 | 16.83 | 13,956,669 | -0.21(-1.22%) |
Apr 09, 2015 | 16.87 | 17.09 | 16.82 | 17.04 | 14,089,800 | +0.12(+0.68%) |
Apr 08, 2015 | 16.89 | 17.00 | 16.81 | 16.92 | 15,824,687 | +0.10(+0.59%) |
Apr 07, 2015 | 17.01 | 17.01 | 16.81 | 16.82 | 9,625,796 | -0.12(-0.72%) |
Apr 06, 2015 | 16.72 | 16.97 | 16.63 | 16.94 | 21,220,602 | +0.02(+0.14%) |
Apr 02, 2015 | 16.66 | 16.92 | 16.92 | 16.92 | 15,066,779 | +0.27(+1.65%) |
Apr 01, 2015 | 16.64 | 16.74 | 16.57 | 16.65 | 12,689,556 | -0.09(-0.55%) |
Mar 31, 2015 | 16.75 | 16.79 | 16.66 | 16.74 | 16,277,753 | -0.13(-0.75%) |
Mar 30, 2015 | 16.80 | 16.98 | 16.76 | 16.86 | 14,055,692 | +0.22(+1.31%) |
Mar 27, 2015 | 16.69 | 16.75 | 16.59 | 16.65 | 14,089,153 | -0.10(-0.61%) |
Mar 26, 2015 | 16.57 | 16.86 | 16.55 | 16.75 | 18,859,662 | +0.09(+0.54%) |
Mar 25, 2015 | 16.86 | 16.91 | 16.65 | 16.66 | 13,527,198 | -0.19(-1.14%) |
Mar 24, 2015 | 16.98 | 17.01 | 16.84 | 16.85 | 24,205,670 | -0.17(-1.01%) |
Mar 23, 2015 | 17.05 | 17.27 | 17.02 | 17.02 | 13,885,388 | -0.07(-0.41%) |
Mar 20, 2015 | 16.85 | 17.09 | 16.74 | 17.09 | 30,893,304 | +0.33(+2.00%) |
Mar 19, 2015 | 17.05 | 17.11 | 16.67 | 16.76 | 20,293,810 | -0.35(-2.03%) |
Mar 18, 2015 | 16.99 | 17.29 | 16.92 | 17.11 | 25,827,814 | +0.02(+0.12%) |
Mar 17, 2015 | 17.08 | 17.19 | 16.99 | 17.09 | 14,036,065 | -0.11(-0.62%) |
Mar 16, 2015 | 17.12 | 17.22 | 17.01 | 17.19 | 17,846,314 | +0.19(+1.11%) |
Mar 13, 2015 | 17.11 | 17.21 | 16.85 | 17.00 | 22,799,848 | -0.16(-0.95%) |
Mar 12, 2015 | 16.92 | 17.17 | 16.87 | 17.17 | 15,555,732 | +0.33(+1.95%) |
Mar 11, 2015 | 16.75 | 16.96 | 16.73 | 16.84 | 15,977,928 | +0.10(+0.61%) |
Mar 10, 2015 | 17.07 | 17.09 | 16.74 | 16.74 | 24,937,630 | -0.59(-3.42%) |
Mar 09, 2015 | 17.36 | 17.46 | 17.27 | 17.33 | 16,308,340 | -0.10(-0.59%) |
Mar 06, 2015 | 17.24 | 17.66 | 17.21 | 17.43 | 34,918,996 | +0.30(+1.74%) |
Mar 05, 2015 | 17.09 | 17.21 | 16.99 | 17.13 | 17,548,292 | +0.11(+0.64%) |
Mar 04, 2015 | 17.03 | 17.10 | 16.93 | 17.02 | 20,146,038 | -0.15(-0.87%) |
Mar 03, 2015 | 17.03 | 17.19 | 16.97 | 17.17 | 16,634,545 | +0.01(+0.08%) |
Mar 02, 2015 | 16.83 | 17.16 | 16.76 | 17.16 | 18,477,306 | +0.33(+1.95%) |
Feb 27, 2015 | 16.84 | 17.00 | 16.83 | 16.83 | 19,739,314 | -0.07(-0.39%) |
Feb 26, 2015 | 16.95 | 17.03 | 16.82 | 16.90 | 12,796,455 | -0.04(-0.25%) |
Feb 25, 2015 | 16.93 | 17.03 | 16.82 | 16.94 | 10,404,274 | -0.08(-0.45%) |
Feb 24, 2015 | 16.85 | 17.06 | 16.81 | 17.02 | 16,355,352 | +0.18(+1.04%) |
Feb 23, 2015 | 17.04 | 17.07 | 16.77 | 16.84 | 12,820,642 | -0.24(-1.41%) |
Feb 20, 2015 | 16.82 | 17.09 | 16.64 | 17.08 | 17,626,506 | +0.16(+0.96%) |
Feb 19, 2015 | 16.73 | 16.95 | 16.70 | 16.92 | 13,785,197 | +0.14(+0.81%) |
Feb 18, 2015 | 17.02 | 17.07 | 16.75 | 16.78 | 18,971,650 | -0.33(-1.93%) |
Feb 17, 2015 | 16.83 | 17.13 | 16.82 | 17.12 | 21,170,818 | +0.27(+1.63%) |
Feb 13, 2015 | 16.68 | 16.84 | 16.84 | 16.84 | 23,865,246 | +0.18(+1.05%) |
Feb 12, 2015 | 16.77 | 16.91 | 16.45 | 16.67 | 20,745,892 | -0.03(-0.16%) |
Feb 11, 2015 | 16.56 | 16.74 | 16.47 | 16.69 | 22,692,646 | +0.13(+0.76%) |
Feb 10, 2015 | 16.60 | 16.67 | 16.40 | 16.57 | 28,907,090 | +0.16(+0.97%) |
Feb 09, 2015 | 16.27 | 16.49 | 16.21 | 16.41 | 23,469,926 | -0.02(-0.10%) |
Feb 06, 2015 | 16.51 | 16.64 | 16.42 | 16.42 | 37,941,732 | +0.21(+1.27%) |
Feb 05, 2015 | 16.01 | 16.31 | 15.89 | 16.22 | 27,974,134 | +0.07(+0.43%) |
Feb 04, 2015 | 16.12 | 16.31 | 16.11 | 16.15 | 32,710,246 | +0.00(+0.02%) |
Feb 03, 2015 | 15.82 | 16.18 | 15.82 | 16.15 | 39,404,580 | +0.41(+2.61%) |