Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.10 | 20.25 | 19.61 | 19.85 | 572,989 | -0.32(-1.60%) |
Apr 29, 2015 | 20.23 | 20.41 | 20.13 | 20.17 | 295,309 | -0.20(-0.98%) |
Apr 28, 2015 | 20.37 | 20.44 | 20.24 | 20.37 | 227,084 | +0.04(+0.20%) |
Apr 27, 2015 | 20.29 | 20.68 | 20.23 | 20.33 | 266,613 | +0.00(+0.00%) |
Apr 24, 2015 | 20.50 | 20.59 | 20.26 | 20.33 | 261,677 | -0.07(-0.34%) |
Apr 23, 2015 | 20.66 | 20.67 | 20.34 | 20.40 | 327,469 | -0.19(-0.94%) |
Apr 22, 2015 | 20.67 | 20.80 | 20.31 | 20.60 | 250,413 | -0.02(-0.08%) |
Apr 21, 2015 | 20.66 | 20.78 | 20.50 | 20.61 | 449,224 | -0.04(-0.17%) |
Apr 20, 2015 | 20.62 | 20.75 | 20.54 | 20.65 | 529,761 | +0.15(+0.74%) |
Apr 17, 2015 | 20.60 | 20.81 | 20.44 | 20.50 | 316,371 | -0.24(-1.17%) |
Apr 16, 2015 | 20.74 | 20.89 | 20.65 | 20.74 | 252,065 | -0.07(-0.32%) |
Apr 15, 2015 | 20.75 | 21.00 | 20.68 | 20.81 | 1,016,273 | +0.18(+0.88%) |
Apr 14, 2015 | 20.73 | 20.80 | 20.48 | 20.63 | 854,939 | -0.12(-0.59%) |
Apr 13, 2015 | 20.67 | 21.04 | 20.60 | 20.75 | 436,783 | +0.16(+0.77%) |
Apr 10, 2015 | 20.44 | 21.03 | 20.27 | 20.59 | 956,603 | +0.29(+1.44%) |
Apr 09, 2015 | 20.16 | 20.53 | 20.03 | 20.30 | 1,641,706 | +0.15(+0.76%) |
Apr 08, 2015 | 19.95 | 20.26 | 19.86 | 20.15 | 937,810 | +0.12(+0.58%) |
Apr 07, 2015 | 19.99 | 20.37 | 19.99 | 20.03 | 610,234 | -0.02(-0.12%) |
Apr 06, 2015 | 20.00 | 20.43 | 19.95 | 20.05 | 255,278 | -0.02(-0.12%) |
Apr 02, 2015 | 20.06 | 20.08 | 20.08 | 20.08 | 444,273 | +0.09(+0.44%) |
Apr 01, 2015 | 19.81 | 20.26 | 19.78 | 19.99 | 499,768 | +0.21(+1.07%) |
Mar 31, 2015 | 19.58 | 19.81 | 19.26 | 19.78 | 476,427 | +0.06(+0.30%) |
Mar 30, 2015 | 19.87 | 20.09 | 19.61 | 19.72 | 634,256 | -0.11(-0.56%) |
Mar 27, 2015 | 19.33 | 19.86 | 19.12 | 19.83 | 1,304,415 | +0.77(+4.06%) |
Mar 26, 2015 | 19.01 | 19.20 | 18.73 | 19.06 | 273,883 | -0.06(-0.34%) |
Mar 25, 2015 | 19.64 | 19.75 | 19.02 | 19.12 | 548,613 | -0.42(-2.16%) |
Mar 24, 2015 | 19.65 | 19.76 | 19.37 | 19.54 | 172,335 | -0.18(-0.89%) |
Mar 23, 2015 | 19.89 | 20.06 | 19.48 | 19.72 | 405,991 | -0.19(-0.94%) |
Mar 20, 2015 | 19.60 | 20.01 | 19.33 | 19.91 | 971,424 | +0.47(+2.44%) |
Mar 19, 2015 | 19.78 | 19.90 | 19.20 | 19.43 | 416,878 | -0.45(-2.27%) |
Mar 18, 2015 | 19.48 | 20.13 | 19.06 | 19.88 | 463,641 | +0.30(+1.55%) |
Mar 17, 2015 | 19.28 | 19.78 | 19.28 | 19.58 | 390,765 | +0.35(+1.83%) |
Mar 16, 2015 | 19.21 | 19.38 | 18.83 | 19.23 | 323,386 | +0.35(+1.86%) |
Mar 13, 2015 | 19.48 | 19.72 | 18.70 | 18.87 | 852,615 | -0.57(-2.92%) |
Mar 12, 2015 | 19.13 | 19.52 | 19.04 | 19.44 | 295,283 | +0.45(+2.37%) |
Mar 11, 2015 | 19.09 | 19.20 | 18.89 | 18.99 | 328,844 | -0.04(-0.22%) |
Mar 10, 2015 | 19.14 | 19.26 | 18.88 | 19.03 | 644,997 | -0.17(-0.88%) |
Mar 09, 2015 | 19.31 | 19.67 | 19.19 | 19.20 | 541,118 | -0.13(-0.67%) |
Mar 06, 2015 | 19.40 | 19.83 | 19.10 | 19.33 | 626,425 | -0.23(-1.17%) |
Mar 05, 2015 | 19.16 | 19.85 | 19.03 | 19.56 | 725,482 | +0.46(+2.42%) |
Mar 04, 2015 | 19.06 | 19.09 | 18.89 | 19.10 | 759,249 | +0.01(+0.03%) |
Mar 03, 2015 | 18.96 | 19.31 | 18.96 | 19.09 | 1,005,220 | +0.02(+0.12%) |
Mar 02, 2015 | 19.27 | 19.40 | 19.02 | 19.07 | 1,207,365 | -0.13(-0.67%) |
Feb 27, 2015 | 19.09 | 19.43 | 19.03 | 19.20 | 1,917,001 | +0.30(+1.58%) |
Feb 26, 2015 | 19.44 | 19.68 | 18.76 | 18.90 | 3,548,232 | -0.48(-2.48%) |
Feb 25, 2015 | 19.86 | 19.89 | 19.08 | 19.38 | 838,219 | -0.54(-2.73%) |
Feb 24, 2015 | 19.48 | 20.12 | 19.33 | 19.92 | 696,248 | +0.36(+1.83%) |
Feb 23, 2015 | 20.40 | 20.71 | 19.44 | 19.57 | 719,394 | -0.77(-3.77%) |
Feb 20, 2015 | 20.37 | 20.43 | 19.93 | 20.33 | 539,639 | +0.04(+0.17%) |
Feb 19, 2015 | 20.35 | 20.65 | 20.20 | 20.30 | 479,355 | -0.02(-0.09%) |
Feb 18, 2015 | 19.79 | 20.39 | 19.63 | 20.32 | 510,596 | +0.45(+2.27%) |
Feb 17, 2015 | 20.23 | 20.23 | 19.73 | 19.86 | 621,283 | -0.28(-1.37%) |
Feb 13, 2015 | 20.19 | 20.14 | 20.14 | 20.14 | 697,923 | +0.05(+0.23%) |
Feb 12, 2015 | 19.64 | 20.22 | 19.41 | 20.09 | 854,027 | +0.60(+3.06%) |
Feb 11, 2015 | 19.91 | 20.00 | 19.30 | 19.50 | 801,198 | -0.42(-2.12%) |
Feb 10, 2015 | 19.65 | 20.13 | 19.21 | 19.92 | 1,185,481 | +0.85(+4.45%) |
Feb 09, 2015 | 18.82 | 19.26 | 18.68 | 19.07 | 380,556 | +0.22(+1.15%) |
Feb 06, 2015 | 19.41 | 19.41 | 18.51 | 18.85 | 578,988 | -0.55(-2.84%) |
Feb 05, 2015 | 19.57 | 19.69 | 19.24 | 19.40 | 639,032 | -0.03(-0.15%) |
Feb 04, 2015 | 19.38 | 19.86 | 19.17 | 19.43 | 730,020 | -0.01(-0.03%) |
Feb 03, 2015 | 19.72 | 20.07 | 19.31 | 19.44 | 951,320 | -0.08(-0.39%) |