Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.23 | 20.34 | 19.82 | 19.95 | 19,049,088 | -0.35(-1.72%) |
Apr 29, 2015 | 20.41 | 20.67 | 20.24 | 20.30 | 11,720,977 | -0.28(-1.34%) |
Apr 28, 2015 | 20.42 | 20.66 | 20.35 | 20.58 | 10,192,503 | +0.06(+0.27%) |
Apr 27, 2015 | 20.84 | 20.84 | 20.45 | 20.52 | 9,125,395 | -0.24(-1.17%) |
Apr 24, 2015 | 20.60 | 20.91 | 20.54 | 20.77 | 7,745,232 | +0.15(+0.74%) |
Apr 23, 2015 | 20.44 | 20.67 | 20.39 | 20.61 | 8,527,297 | +0.20(+0.96%) |
Apr 22, 2015 | 20.48 | 20.53 | 20.29 | 20.42 | 9,225,090 | -0.02(-0.11%) |
Apr 21, 2015 | 20.66 | 20.79 | 20.39 | 20.44 | 9,919,414 | -0.22(-1.05%) |
Apr 20, 2015 | 20.43 | 20.82 | 20.38 | 20.66 | 12,237,272 | +0.27(+1.31%) |
Apr 17, 2015 | 20.41 | 20.61 | 20.31 | 20.39 | 7,555,200 | -0.12(-0.59%) |
Apr 16, 2015 | 20.52 | 20.64 | 20.35 | 20.51 | 8,563,175 | -0.08(-0.40%) |
Apr 15, 2015 | 20.68 | 20.88 | 20.59 | 20.59 | 8,141,288 | -0.04(-0.17%) |
Apr 14, 2015 | 20.59 | 20.71 | 20.54 | 20.63 | 5,275,774 | +0.12(+0.59%) |
Apr 13, 2015 | 20.65 | 20.72 | 20.49 | 20.51 | 6,054,686 | -0.23(-1.10%) |
Apr 10, 2015 | 20.61 | 20.79 | 20.54 | 20.74 | 4,722,599 | +0.18(+0.86%) |
Apr 09, 2015 | 20.53 | 20.58 | 20.35 | 20.56 | 6,681,018 | -0.01(-0.03%) |
Apr 08, 2015 | 20.55 | 20.63 | 20.42 | 20.57 | 7,222,320 | -0.05(-0.24%) |
Apr 07, 2015 | 20.84 | 20.91 | 20.60 | 20.62 | 5,271,423 | -0.25(-1.18%) |
Apr 06, 2015 | 20.80 | 21.08 | 20.78 | 20.86 | 8,482,253 | +0.16(+0.75%) |
Apr 02, 2015 | 20.71 | 20.71 | 20.71 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.55 | 20.79 | 20.33 | 20.71 | 9,571,994 | +0.14(+0.68%) |
Mar 31, 2015 | 20.65 | 20.75 | 20.44 | 20.57 | 11,591,590 | -0.14(-0.66%) |
Mar 30, 2015 | 20.62 | 20.77 | 20.51 | 20.70 | 8,033,098 | +0.24(+1.16%) |
Mar 27, 2015 | 20.35 | 20.56 | 20.31 | 20.47 | 7,674,448 | +0.16(+0.80%) |
Mar 26, 2015 | 20.32 | 20.51 | 20.22 | 20.30 | 8,665,202 | -0.14(-0.68%) |
Mar 25, 2015 | 20.72 | 20.80 | 20.44 | 20.44 | 8,606,767 | -0.28(-1.35%) |
Mar 24, 2015 | 20.82 | 21.02 | 20.71 | 20.72 | 10,667,457 | -0.18(-0.85%) |
Mar 23, 2015 | 20.77 | 20.99 | 20.77 | 20.90 | 12,239,690 | -0.05(-0.24%) |
Mar 20, 2015 | 20.95 | 21.13 | 20.72 | 20.95 | 34,676,416 | +0.10(+0.48%) |
Mar 19, 2015 | 21.05 | 21.24 | 20.75 | 20.85 | 14,416,770 | -0.28(-1.33%) |
Mar 18, 2015 | 20.41 | 21.23 | 20.36 | 21.13 | 19,183,018 | +0.72(+3.51%) |
Mar 17, 2015 | 20.36 | 20.56 | 20.30 | 20.42 | 10,892,193 | +0.06(+0.30%) |
Mar 16, 2015 | 20.11 | 20.55 | 20.09 | 20.35 | 17,306,866 | +0.47(+2.35%) |
Mar 13, 2015 | 19.84 | 19.96 | 19.67 | 19.89 | 16,789,296 | +0.02(+0.09%) |
Mar 12, 2015 | 19.53 | 20.02 | 19.51 | 19.87 | 16,440,530 | +0.50(+2.59%) |
Mar 11, 2015 | 19.49 | 19.58 | 19.28 | 19.37 | 11,481,600 | -0.00(-0.01%) |
Mar 10, 2015 | 19.27 | 19.68 | 19.27 | 19.37 | 17,346,670 | -0.19(-0.95%) |
Mar 09, 2015 | 19.53 | 19.68 | 19.49 | 19.56 | 12,349,640 | +0.05(+0.23%) |
Mar 06, 2015 | 19.93 | 19.93 | 19.42 | 19.51 | 15,799,649 | -0.68(-3.36%) |
Mar 05, 2015 | 20.13 | 20.35 | 20.09 | 20.19 | 9,949,995 | +0.15(+0.73%) |
Mar 04, 2015 | 20.18 | 19.98 | 20.04 | 15,069,373 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.19 | 20.15 | 10,164,006 | +0.08(+0.39%) | ||
Mar 02, 2015 | 20.45 | 20.44 | 19.91 | 20.07 | 12,532,616 | -0.38(-1.86%) |
Feb 27, 2015 | 20.52 | 20.57 | 20.35 | 20.45 | 8,250,383 | -0.00(-0.02%) |
Feb 26, 2015 | 20.57 | 20.64 | 20.40 | 20.46 | 8,820,935 | -0.06(-0.29%) |
Feb 25, 2015 | 20.80 | 20.85 | 20.46 | 20.51 | 10,248,712 | -0.30(-1.45%) |
Feb 24, 2015 | 20.75 | 21.01 | 20.70 | 20.82 | 9,531,786 | +0.02(+0.09%) |
Feb 23, 2015 | 20.75 | 20.84 | 20.66 | 20.80 | 7,971,447 | +0.08(+0.37%) |
Feb 20, 2015 | 20.65 | 20.79 | 20.46 | 20.72 | 8,667,810 | +0.03(+0.16%) |
Feb 19, 2015 | 20.99 | 20.99 | 20.61 | 20.69 | 16,666,674 | -0.21(-1.00%) |
Feb 18, 2015 | 20.31 | 20.91 | 20.29 | 20.90 | 12,278,360 | +0.60(+2.97%) |
Feb 17, 2015 | 20.31 | 20.56 | 20.15 | 20.29 | 14,553,162 | -0.04(-0.19%) |
Feb 13, 2015 | 20.33 | 20.33 | 20.33 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.61 | 20.68 | 20.38 | 20.67 | 12,025,329 | +0.06(+0.27%) |
Feb 11, 2015 | 21.03 | 21.04 | 20.58 | 20.62 | 10,854,764 | -0.54(-2.57%) |
Feb 10, 2015 | 20.57 | 21.20 | 20.52 | 21.16 | 17,307,390 | +0.65(+3.17%) |
Feb 09, 2015 | 20.73 | 20.87 | 20.44 | 20.51 | 10,563,774 | -0.25(-1.21%) |
Feb 06, 2015 | 21.45 | 21.47 | 20.62 | 20.76 | 11,197,421 | -0.77(-3.56%) |
Feb 05, 2015 | 21.55 | 21.60 | 21.36 | 21.53 | 6,665,036 | +0.05(+0.25%) |
Feb 04, 2015 | 21.58 | 21.71 | 21.42 | 21.48 | 7,968,833 | -0.16(-0.73%) |
Feb 03, 2015 | 21.59 | 21.68 | 21.42 | 21.63 | 11,009,923 | +0.03(+0.15%) |