Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.11 | 21.18 | 20.59 | 20.70 | 72,998 | -0.61(-2.86%) |
Apr 29, 2015 | 21.64 | 21.83 | 20.93 | 21.31 | 67,790 | -0.44(-2.02%) |
Apr 28, 2015 | 21.53 | 21.96 | 21.30 | 21.75 | 37,456 | +0.30(+1.40%) |
Apr 27, 2015 | 21.77 | 22.14 | 21.32 | 21.45 | 69,551 | -0.18(-0.83%) |
Apr 24, 2015 | 21.96 | 22.21 | 21.61 | 21.63 | 91,702 | -0.27(-1.23%) |
Apr 23, 2015 | 22.00 | 22.06 | 21.54 | 21.90 | 35,245 | -0.25(-1.13%) |
Apr 22, 2015 | 22.49 | 22.69 | 22.10 | 22.15 | 46,538 | -0.25(-1.12%) |
Apr 21, 2015 | 22.61 | 22.69 | 21.97 | 22.40 | 91,039 | -0.05(-0.22%) |
Apr 20, 2015 | 22.17 | 22.72 | 22.03 | 22.45 | 76,392 | +0.47(+2.14%) |
Apr 17, 2015 | 22.27 | 22.53 | 21.32 | 21.98 | 151,456 | -0.47(-2.09%) |
Apr 16, 2015 | 21.88 | 23.30 | 21.53 | 22.45 | 268,708 | +1.03(+4.81%) |
Apr 15, 2015 | 21.08 | 21.76 | 21.06 | 21.42 | 73,487 | +0.39(+1.85%) |
Apr 14, 2015 | 20.90 | 21.54 | 20.87 | 21.03 | 89,316 | +0.14(+0.67%) |
Apr 13, 2015 | 21.08 | 21.26 | 20.70 | 20.89 | 48,862 | -0.28(-1.32%) |
Apr 10, 2015 | 21.28 | 21.58 | 21.06 | 21.17 | 35,388 | +0.00(+0.00%) |
Apr 09, 2015 | 21.05 | 21.21 | 20.77 | 21.17 | 46,904 | +0.06(+0.28%) |
Apr 08, 2015 | 21.26 | 21.43 | 20.95 | 21.11 | 94,639 | -0.20(-0.94%) |
Apr 07, 2015 | 21.14 | 21.43 | 21.00 | 21.31 | 83,704 | +0.20(+0.95%) |
Apr 06, 2015 | 20.89 | 21.35 | 20.89 | 21.11 | 72,136 | +0.11(+0.52%) |
Apr 02, 2015 | 21.29 | 21.00 | 21.00 | 21.00 | 124,500 | -0.21(-0.99%) |
Apr 01, 2015 | 21.33 | 21.50 | 20.92 | 21.21 | 89,736 | -0.11(-0.52%) |
Mar 31, 2015 | 20.94 | 21.48 | 20.84 | 21.32 | 110,536 | +0.31(+1.48%) |
Mar 30, 2015 | 20.82 | 21.22 | 20.75 | 21.01 | 62,054 | +0.26(+1.25%) |
Mar 27, 2015 | 20.46 | 20.89 | 20.34 | 20.75 | 61,727 | +0.24(+1.17%) |
Mar 26, 2015 | 20.40 | 20.73 | 20.15 | 20.51 | 65,817 | -0.16(-0.77%) |
Mar 25, 2015 | 21.54 | 21.54 | 20.62 | 20.67 | 141,386 | -0.91(-4.22%) |
Mar 24, 2015 | 21.69 | 21.69 | 21.28 | 21.58 | 180,664 | -0.19(-0.87%) |
Mar 23, 2015 | 21.64 | 21.93 | 21.46 | 21.77 | 83,994 | +0.03(+0.14%) |
Mar 20, 2015 | 21.70 | 21.95 | 21.26 | 21.74 | 156,078 | +0.21(+0.98%) |
Mar 19, 2015 | 21.77 | 21.90 | 21.50 | 21.53 | 56,091 | -0.37(-1.69%) |
Mar 18, 2015 | 21.96 | 22.10 | 21.58 | 21.90 | 106,728 | -0.10(-0.45%) |
Mar 17, 2015 | 22.25 | 22.26 | 21.77 | 22.00 | 180,843 | -0.25(-1.12%) |
Mar 16, 2015 | 23.37 | 23.47 | 22.10 | 22.25 | 247,653 | -0.91(-3.93%) |
Mar 13, 2015 | 22.89 | 23.45 | 22.25 | 23.16 | 221,030 | +0.39(+1.71%) |
Mar 12, 2015 | 21.58 | 22.79 | 21.32 | 22.77 | 282,956 | +1.20(+5.56%) |
Mar 11, 2015 | 20.40 | 21.66 | 20.30 | 21.57 | 320,204 | +1.32(+6.52%) |
Mar 10, 2015 | 20.42 | 20.63 | 20.15 | 20.25 | 60,307 | -0.33(-1.60%) |
Mar 09, 2015 | 20.12 | 20.65 | 19.99 | 20.58 | 77,395 | +0.65(+3.26%) |
Mar 06, 2015 | 19.84 | 20.20 | 19.84 | 19.93 | 58,988 | -0.09(-0.45%) |
Mar 05, 2015 | 19.84 | 20.08 | 19.57 | 20.02 | 65,736 | +0.24(+1.21%) |
Mar 04, 2015 | 19.74 | 20.00 | 19.65 | 19.78 | 78,729 | -0.06(-0.30%) |
Mar 03, 2015 | 20.14 | 20.43 | 19.80 | 19.84 | 145,202 | -0.43(-2.12%) |
Mar 02, 2015 | 19.95 | 20.68 | 19.95 | 20.27 | 110,642 | +0.36(+1.81%) |
Feb 27, 2015 | 19.90 | 20.24 | 19.61 | 19.91 | 90,424 | -0.07(-0.35%) |
Feb 26, 2015 | 19.84 | 20.14 | 19.71 | 19.98 | 51,990 | +0.06(+0.30%) |
Feb 25, 2015 | 19.50 | 19.94 | 19.46 | 19.92 | 76,569 | +0.42(+2.15%) |
Feb 24, 2015 | 19.50 | 19.50 | 19.22 | 19.50 | 91,404 | +0.16(+0.83%) |
Feb 23, 2015 | 19.18 | 19.39 | 18.92 | 19.34 | 49,200 | +0.14(+0.73%) |
Feb 20, 2015 | 19.25 | 19.38 | 19.01 | 19.20 | 83,299 | +0.00(+0.00%) |
Feb 19, 2015 | 19.44 | 19.50 | 19.05 | 19.20 | 155,944 | -0.35(-1.79%) |
Feb 18, 2015 | 19.61 | 19.70 | 19.05 | 19.55 | 84,070 | -0.06(-0.31%) |
Feb 17, 2015 | 19.29 | 19.64 | 19.29 | 19.61 | 98,150 | -0.04(-0.20%) |
Feb 13, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 136,800 | +0.04(+0.20%) |
Feb 12, 2015 | 20.00 | 20.02 | 19.35 | 19.61 | 135,941 | -0.59(-2.92%) |
Feb 11, 2015 | 19.57 | 20.27 | 19.38 | 20.20 | 208,025 | +0.64(+3.27%) |
Feb 10, 2015 | 19.34 | 19.68 | 18.89 | 19.56 | 92,547 | +0.38(+1.98%) |
Feb 09, 2015 | 19.07 | 19.25 | 18.62 | 19.18 | 178,694 | -0.05(-0.26%) |
Feb 06, 2015 | 19.56 | 19.60 | 19.11 | 19.23 | 132,572 | -0.29(-1.49%) |
Feb 05, 2015 | 19.52 | 20.32 | 19.31 | 19.52 | 212,455 | -0.09(-0.46%) |
Feb 04, 2015 | 19.44 | 20.00 | 19.25 | 19.61 | 233,668 | +0.02(+0.10%) |
Feb 03, 2015 | 19.16 | 19.59 | 18.13 | 19.59 | 298,965 | +1.33(+7.28%) |