Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.10 | 21.10 | 20.69 | 20.69 | 2,199,904 | -0.67(-3.14%) |
Apr 29, 2015 | 21.41 | 21.55 | 21.30 | 21.36 | 3,029,103 | -0.07(-0.34%) |
Apr 28, 2015 | 21.31 | 21.46 | 21.12 | 21.43 | 2,140,830 | +0.05(+0.22%) |
Apr 27, 2015 | 21.43 | 21.49 | 21.22 | 21.39 | 2,847,896 | -0.11(-0.51%) |
Apr 24, 2015 | 21.71 | 21.71 | 21.30 | 21.50 | 2,921,985 | -0.14(-0.64%) |
Apr 23, 2015 | 21.48 | 21.87 | 21.35 | 21.64 | 3,393,858 | +0.16(+0.73%) |
Apr 22, 2015 | 21.25 | 21.51 | 21.09 | 21.48 | 2,492,204 | +0.19(+0.91%) |
Apr 21, 2015 | 21.37 | 21.43 | 21.11 | 21.29 | 2,033,795 | -0.04(-0.17%) |
Apr 20, 2015 | 21.36 | 21.55 | 21.17 | 21.32 | 1,768,118 | +0.08(+0.39%) |
Apr 17, 2015 | 21.37 | 21.44 | 21.12 | 21.24 | 1,576,478 | -0.23(-1.07%) |
Apr 16, 2015 | 21.20 | 21.60 | 21.10 | 21.47 | 4,365,789 | +0.40(+1.88%) |
Apr 15, 2015 | 20.97 | 21.20 | 20.86 | 21.08 | 2,042,066 | +0.13(+0.61%) |
Apr 14, 2015 | 21.06 | 21.09 | 20.73 | 20.95 | 1,949,220 | -0.07(-0.35%) |
Apr 13, 2015 | 20.86 | 21.05 | 20.81 | 21.02 | 1,874,825 | +0.16(+0.75%) |
Apr 10, 2015 | 20.68 | 20.93 | 20.64 | 20.86 | 1,589,103 | +0.20(+0.98%) |
Apr 09, 2015 | 20.65 | 20.82 | 20.54 | 20.66 | 1,901,004 | -0.03(-0.13%) |
Apr 08, 2015 | 20.71 | 20.78 | 20.57 | 20.69 | 1,988,885 | -0.09(-0.44%) |
Apr 07, 2015 | 20.98 | 21.00 | 20.70 | 20.78 | 2,415,705 | -0.22(-1.05%) |
Apr 06, 2015 | 20.99 | 21.21 | 20.92 | 21.00 | 4,012,903 | -0.09(-0.44%) |
Apr 02, 2015 | 21.23 | 21.09 | 21.09 | 21.09 | 1,523,452 | -0.12(-0.56%) |
Apr 01, 2015 | 20.95 | 21.28 | 20.92 | 21.21 | 2,264,214 | +0.25(+1.18%) |
Mar 31, 2015 | 20.86 | 21.05 | 20.75 | 20.97 | 2,180,956 | +0.04(+0.18%) |
Mar 30, 2015 | 20.85 | 21.04 | 20.74 | 20.93 | 2,285,095 | +0.11(+0.53%) |
Mar 27, 2015 | 20.70 | 20.88 | 20.65 | 20.82 | 1,628,998 | +0.06(+0.27%) |
Mar 26, 2015 | 20.92 | 20.92 | 20.55 | 20.76 | 1,533,902 | -0.22(-1.05%) |
Mar 25, 2015 | 21.20 | 21.23 | 20.83 | 20.98 | 2,161,448 | -0.17(-0.83%) |
Mar 24, 2015 | 21.28 | 21.33 | 20.95 | 21.16 | 1,796,994 | -0.09(-0.43%) |
Mar 23, 2015 | 21.25 | 21.37 | 21.19 | 21.25 | 1,398,011 | +0.00(+0.00%) |
Mar 20, 2015 | 21.06 | 21.35 | 20.98 | 21.25 | 1,890,959 | +0.28(+1.36%) |
Mar 19, 2015 | 21.04 | 21.08 | 20.76 | 20.97 | 1,372,212 | -0.14(-0.65%) |
Mar 18, 2015 | 21.14 | 21.32 | 20.97 | 21.10 | 2,208,762 | -0.05(-0.22%) |
Mar 17, 2015 | 21.01 | 21.17 | 20.94 | 21.15 | 1,287,095 | +0.06(+0.26%) |
Mar 16, 2015 | 21.02 | 21.23 | 20.95 | 21.09 | 1,870,361 | +0.07(+0.35%) |
Mar 13, 2015 | 20.98 | 21.12 | 20.73 | 21.02 | 1,627,490 | -0.15(-0.69%) |
Mar 12, 2015 | 21.12 | 21.22 | 20.93 | 21.17 | 2,086,493 | +0.15(+0.70%) |
Mar 11, 2015 | 21.00 | 21.11 | 20.79 | 21.02 | 1,460,906 | +0.05(+0.22%) |
Mar 10, 2015 | 21.28 | 21.32 | 20.64 | 20.98 | 3,768,353 | -0.41(-1.93%) |
Mar 09, 2015 | 21.79 | 21.88 | 21.25 | 21.39 | 1,844,413 | -0.40(-1.86%) |
Mar 06, 2015 | 21.82 | 22.00 | 21.65 | 21.79 | 3,310,592 | +0.04(+0.17%) |
Mar 05, 2015 | 21.85 | 22.11 | 21.72 | 21.76 | 2,944,136 | -0.09(-0.42%) |
Mar 04, 2015 | 21.56 | 22.00 | 21.35 | 21.85 | 2,886,025 | +0.28(+1.28%) |
Mar 03, 2015 | 21.69 | 21.88 | 21.51 | 21.57 | 1,511,544 | -0.12(-0.55%) |
Mar 02, 2015 | 20.98 | 21.89 | 20.97 | 21.69 | 3,133,942 | +0.69(+3.28%) |
Feb 27, 2015 | 21.55 | 21.56 | 20.90 | 21.00 | 4,534,698 | -0.59(-2.72%) |
Feb 26, 2015 | 21.69 | 21.69 | 21.41 | 21.59 | 1,886,178 | -0.06(-0.30%) |
Feb 25, 2015 | 21.84 | 21.88 | 21.46 | 21.66 | 2,563,574 | -0.23(-1.05%) |
Feb 24, 2015 | 22.03 | 22.11 | 21.80 | 21.89 | 2,732,303 | -0.15(-0.67%) |
Feb 23, 2015 | 22.15 | 22.27 | 21.95 | 22.03 | 2,238,908 | -0.25(-1.11%) |
Feb 20, 2015 | 22.22 | 22.28 | 21.98 | 22.28 | 1,664,289 | +0.04(+0.17%) |
Feb 19, 2015 | 22.04 | 22.31 | 22.00 | 22.24 | 1,465,083 | +0.16(+0.71%) |
Feb 18, 2015 | 22.23 | 22.24 | 21.96 | 22.09 | 3,517,989 | -0.30(-1.35%) |
Feb 17, 2015 | 22.50 | 22.68 | 22.32 | 22.39 | 3,897,113 | -0.06(-0.25%) |
Feb 13, 2015 | 22.52 | 22.45 | 22.45 | 22.45 | 4,912,517 | +0.06(+0.25%) |
Feb 12, 2015 | 22.29 | 22.60 | 22.11 | 22.39 | 4,047,630 | +0.08(+0.37%) |
Feb 11, 2015 | 22.24 | 22.49 | 21.97 | 22.31 | 4,183,072 | +0.00(+0.00%) |
Feb 10, 2015 | 21.89 | 22.52 | 21.37 | 22.31 | 6,497,567 | -0.65(-2.84%) |
Feb 09, 2015 | 22.67 | 23.02 | 22.44 | 22.96 | 3,223,371 | +0.24(+1.05%) |
Feb 06, 2015 | 22.69 | 22.80 | 22.57 | 22.72 | 1,588,140 | +0.03(+0.12%) |
Feb 05, 2015 | 22.41 | 22.80 | 22.23 | 22.69 | 1,914,199 | +0.39(+1.73%) |
Feb 04, 2015 | 22.42 | 22.43 | 22.07 | 22.31 | 2,068,963 | -0.13(-0.57%) |
Feb 03, 2015 | 22.26 | 22.44 | 22.17 | 22.44 | 2,329,731 | +0.33(+1.50%) |