Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.04 | 20.32 | 19.85 | 19.98 | 11,191,999 | +0.04(+0.19%) |
Apr 29, 2015 | 20.29 | 20.53 | 19.72 | 19.94 | 20,990,264 | -1.18(-5.59%) |
Apr 28, 2015 | 20.70 | 21.19 | 20.49 | 21.12 | 11,646,234 | +0.42(+2.01%) |
Apr 27, 2015 | 20.96 | 21.06 | 20.58 | 20.71 | 5,782,280 | -0.08(-0.36%) |
Apr 24, 2015 | 21.11 | 21.17 | 20.76 | 20.78 | 7,335,416 | -0.08(-0.36%) |
Apr 23, 2015 | 20.51 | 21.00 | 20.26 | 20.86 | 9,914,538 | +0.05(+0.23%) |
Apr 22, 2015 | 20.50 | 20.99 | 20.43 | 20.81 | 7,694,179 | +0.30(+1.47%) |
Apr 21, 2015 | 20.76 | 20.78 | 20.24 | 20.51 | 6,030,551 | -0.11(-0.55%) |
Apr 20, 2015 | 20.79 | 20.93 | 20.49 | 20.62 | 10,552,885 | +0.38(+1.87%) |
Apr 17, 2015 | 20.50 | 20.74 | 20.11 | 20.24 | 7,072,648 | -0.49(-2.37%) |
Apr 16, 2015 | 20.93 | 21.17 | 20.63 | 20.74 | 8,899,375 | -0.18(-0.86%) |
Apr 15, 2015 | 20.55 | 21.09 | 20.45 | 20.91 | 6,365,994 | +0.36(+1.75%) |
Apr 14, 2015 | 20.26 | 20.73 | 20.05 | 20.56 | 10,607,527 | -0.23(-1.09%) |
Apr 13, 2015 | 21.07 | 21.12 | 20.68 | 20.78 | 8,501,813 | -0.52(-2.44%) |
Apr 10, 2015 | 21.39 | 21.39 | 21.03 | 21.30 | 8,636,498 | -0.06(-0.27%) |
Apr 09, 2015 | 20.91 | 21.40 | 20.59 | 21.36 | 18,537,266 | +0.96(+4.72%) |
Apr 08, 2015 | 20.29 | 20.81 | 20.17 | 20.40 | 15,965,234 | +0.45(+2.27%) |
Apr 07, 2015 | 20.20 | 20.35 | 19.58 | 19.94 | 10,632,147 | -0.22(-1.08%) |
Apr 06, 2015 | 19.97 | 20.39 | 19.91 | 20.16 | 8,472,979 | +0.00(+0.00%) |
Apr 02, 2015 | 19.71 | 20.16 | 20.16 | 20.16 | 10,137,246 | +0.43(+2.20%) |
Apr 01, 2015 | 19.82 | 19.99 | 19.45 | 19.72 | 10,006,951 | -0.14(-0.71%) |
Mar 31, 2015 | 19.99 | 20.37 | 19.79 | 19.87 | 13,035,591 | -0.23(-1.13%) |
Mar 30, 2015 | 20.23 | 20.47 | 20.02 | 20.09 | 13,310,782 | -0.03(-0.14%) |
Mar 27, 2015 | 20.32 | 20.48 | 19.99 | 20.12 | 10,833,277 | -0.08(-0.42%) |
Mar 26, 2015 | 20.31 | 20.50 | 19.99 | 20.21 | 14,603,068 | -0.28(-1.38%) |
Mar 25, 2015 | 20.89 | 20.89 | 20.46 | 20.49 | 13,763,642 | -0.37(-1.77%) |
Mar 24, 2015 | 21.14 | 21.28 | 20.83 | 20.86 | 9,877,398 | -0.31(-1.47%) |
Mar 23, 2015 | 21.25 | 21.67 | 21.17 | 21.17 | 9,047,536 | -0.20(-0.93%) |
Mar 20, 2015 | 21.90 | 21.96 | 21.14 | 21.37 | 21,357,452 | -0.22(-1.01%) |
Mar 19, 2015 | 21.34 | 21.65 | 21.17 | 21.59 | 20,935,260 | +0.31(+1.47%) |
Mar 18, 2015 | 20.36 | 21.31 | 20.22 | 21.27 | 35,781,668 | +0.74(+3.59%) |
Mar 17, 2015 | 19.74 | 20.64 | 19.65 | 20.54 | 66,180,320 | +1.96(+10.58%) |
Mar 16, 2015 | 18.34 | 18.61 | 18.04 | 18.57 | 14,076,352 | +0.24(+1.29%) |
Mar 13, 2015 | 18.51 | 18.60 | 18.23 | 18.34 | 11,031,048 | -0.29(-1.57%) |
Mar 12, 2015 | 18.68 | 18.79 | 18.44 | 18.63 | 9,551,057 | +0.12(+0.66%) |
Mar 11, 2015 | 18.98 | 19.04 | 18.32 | 18.51 | 22,679,832 | -0.42(-2.20%) |
Mar 10, 2015 | 19.14 | 19.51 | 18.88 | 18.92 | 20,892,514 | -0.83(-4.21%) |
Mar 09, 2015 | 20.44 | 20.56 | 19.52 | 19.75 | 20,900,410 | -0.67(-3.28%) |
Mar 06, 2015 | 20.67 | 20.87 | 20.31 | 20.42 | 16,889,418 | -0.29(-1.41%) |
Mar 05, 2015 | 20.61 | 20.78 | 20.54 | 20.72 | 7,043,706 | -0.14(-0.68%) |
Mar 04, 2015 | 20.62 | 20.91 | 20.80 | 20.86 | 9,368,470 | +0.06(+0.27%) |
Mar 03, 2015 | 20.87 | 21.02 | 20.75 | 20.80 | 9,425,799 | +0.14(+0.69%) |
Mar 02, 2015 | 20.50 | 20.92 | 20.46 | 20.66 | 6,938,105 | +0.13(+0.64%) |
Feb 27, 2015 | 20.79 | 21.00 | 20.40 | 20.53 | 10,307,191 | -0.21(-1.00%) |
Feb 26, 2015 | 20.70 | 20.91 | 20.60 | 20.74 | 9,594,665 | -0.02(-0.09%) |
Feb 25, 2015 | 20.32 | 20.86 | 20.20 | 20.75 | 16,162,603 | +0.09(+0.41%) |
Feb 24, 2015 | 20.88 | 20.90 | 20.47 | 20.67 | 18,065,268 | -0.63(-2.97%) |
Feb 23, 2015 | 21.20 | 21.38 | 21.08 | 21.30 | 11,917,609 | -0.08(-0.35%) |
Feb 20, 2015 | 21.18 | 21.43 | 21.09 | 21.38 | 11,405,937 | +0.18(+0.85%) |
Feb 19, 2015 | 21.09 | 21.42 | 20.97 | 21.20 | 10,570,970 | +0.13(+0.63%) |
Feb 18, 2015 | 20.74 | 21.24 | 20.60 | 21.07 | 17,845,592 | +0.41(+1.97%) |
Feb 17, 2015 | 20.10 | 21.16 | 19.91 | 20.66 | 26,140,644 | +0.39(+1.91%) |
Feb 13, 2015 | 20.18 | 20.27 | 20.27 | 20.27 | 17,094,846 | +0.21(+1.04%) |
Feb 12, 2015 | 19.64 | 20.22 | 19.56 | 20.06 | 13,080,180 | +0.46(+2.36%) |
Feb 11, 2015 | 19.58 | 19.69 | 19.29 | 19.60 | 8,689,863 | +0.01(+0.05%) |
Feb 10, 2015 | 18.78 | 19.62 | 18.71 | 19.59 | 16,402,602 | +1.09(+5.87%) |
Feb 09, 2015 | 18.72 | 18.82 | 18.47 | 18.51 | 16,850,228 | -0.35(-1.85%) |
Feb 06, 2015 | 19.44 | 19.53 | 18.82 | 18.86 | 9,915,100 | -0.35(-1.82%) |
Feb 05, 2015 | 18.82 | 19.32 | 18.74 | 19.20 | 8,909,470 | +0.43(+2.31%) |
Feb 04, 2015 | 19.01 | 19.17 | 18.66 | 18.77 | 9,747,281 | -0.56(-2.88%) |
Feb 03, 2015 | 18.71 | 19.35 | 18.58 | 19.33 | 8,762,073 | +0.68(+3.65%) |