Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.04 | 20.22 | 19.99 | 20.13 | 6,292,368 | +0.01(+0.07%) |
Apr 29, 2015 | 20.06 | 20.26 | 20.00 | 20.11 | 3,307,574 | -0.14(-0.67%) |
Apr 28, 2015 | 19.99 | 20.28 | 19.88 | 20.25 | 4,368,468 | +0.25(+1.25%) |
Apr 27, 2015 | 20.04 | 20.26 | 19.93 | 20.00 | 3,414,236 | +0.01(+0.04%) |
Apr 24, 2015 | 20.41 | 20.42 | 19.86 | 19.99 | 6,011,762 | -0.52(-2.55%) |
Apr 23, 2015 | 20.31 | 20.65 | 20.20 | 20.51 | 5,396,419 | -0.31(-1.48%) |
Apr 22, 2015 | 20.89 | 20.89 | 20.53 | 20.82 | 3,926,099 | +0.03(+0.15%) |
Apr 21, 2015 | 21.06 | 21.07 | 20.68 | 20.79 | 5,620,712 | -0.16(-0.78%) |
Apr 20, 2015 | 20.93 | 21.05 | 20.82 | 20.95 | 2,263,954 | +0.17(+0.83%) |
Apr 17, 2015 | 21.01 | 21.05 | 20.67 | 20.78 | 4,031,369 | -0.45(-2.11%) |
Apr 16, 2015 | 21.00 | 21.27 | 20.97 | 21.23 | 4,135,540 | +0.06(+0.30%) |
Apr 15, 2015 | 20.65 | 21.22 | 20.58 | 21.16 | 4,351,418 | +0.55(+2.68%) |
Apr 14, 2015 | 20.83 | 20.88 | 20.58 | 20.61 | 4,727,349 | -0.31(-1.47%) |
Apr 13, 2015 | 21.13 | 21.18 | 20.83 | 20.92 | 4,765,075 | -0.20(-0.94%) |
Apr 10, 2015 | 20.95 | 21.16 | 20.84 | 21.12 | 4,405,434 | +0.25(+1.21%) |
Apr 09, 2015 | 20.57 | 20.90 | 20.57 | 20.86 | 3,333,213 | +0.20(+0.99%) |
Apr 08, 2015 | 20.57 | 20.71 | 20.47 | 20.66 | 4,859,396 | -0.00(-0.02%) |
Apr 07, 2015 | 20.45 | 20.76 | 20.37 | 20.66 | 3,972,548 | +0.26(+1.25%) |
Apr 06, 2015 | 20.22 | 20.48 | 19.93 | 20.41 | 3,714,495 | +0.06(+0.29%) |
Apr 02, 2015 | 20.43 | 20.35 | 20.35 | 20.35 | 3,129,503 | -0.05(-0.27%) |
Apr 01, 2015 | 20.61 | 20.64 | 20.21 | 20.40 | 5,140,322 | -0.25(-1.21%) |
Mar 31, 2015 | 20.97 | 21.00 | 20.62 | 20.65 | 6,966,541 | -0.42(-1.98%) |
Mar 30, 2015 | 20.83 | 21.19 | 20.77 | 21.07 | 4,862,793 | +0.29(+1.39%) |
Mar 27, 2015 | 20.31 | 20.90 | 20.24 | 20.78 | 4,049,506 | +0.42(+2.06%) |
Mar 26, 2015 | 20.13 | 20.47 | 19.80 | 20.36 | 6,065,842 | +0.05(+0.25%) |
Mar 25, 2015 | 20.96 | 21.05 | 20.29 | 20.31 | 6,978,827 | -0.65(-3.08%) |
Mar 24, 2015 | 21.30 | 21.42 | 20.94 | 20.96 | 10,119,724 | -0.32(-1.50%) |
Mar 23, 2015 | 21.54 | 21.63 | 21.27 | 21.28 | 4,335,352 | -0.21(-0.97%) |
Mar 20, 2015 | 21.39 | 21.64 | 21.26 | 21.48 | 9,894,479 | +0.24(+1.13%) |
Mar 19, 2015 | 21.18 | 21.35 | 21.02 | 21.24 | 4,997,113 | +0.04(+0.18%) |
Mar 18, 2015 | 20.94 | 21.26 | 20.61 | 21.21 | 5,659,736 | +0.20(+0.97%) |
Mar 17, 2015 | 21.23 | 21.23 | 20.86 | 21.00 | 4,742,770 | -0.30(-1.39%) |
Mar 16, 2015 | 21.10 | 21.34 | 20.99 | 21.30 | 5,070,373 | +0.38(+1.84%) |
Mar 13, 2015 | 21.01 | 21.07 | 20.60 | 20.91 | 7,388,641 | -0.07(-0.34%) |
Mar 12, 2015 | 20.52 | 21.02 | 20.52 | 20.99 | 9,568,738 | +0.29(+1.38%) |
Mar 11, 2015 | 20.83 | 20.96 | 20.61 | 20.70 | 13,417,816 | -0.22(-1.04%) |
Mar 10, 2015 | 21.41 | 21.50 | 20.92 | 20.92 | 6,845,007 | -0.76(-3.51%) |
Mar 09, 2015 | 21.53 | 21.72 | 21.43 | 21.68 | 4,330,494 | +0.25(+1.14%) |
Mar 06, 2015 | 21.34 | 21.62 | 21.33 | 21.43 | 6,040,400 | -0.05(-0.26%) |
Mar 05, 2015 | 21.82 | 21.85 | 21.36 | 21.49 | 10,527,277 | -0.25(-1.17%) |
Mar 04, 2015 | 21.66 | 21.77 | 21.48 | 21.74 | 5,556,211 | +0.02(+0.10%) |
Mar 03, 2015 | 21.96 | 22.04 | 21.67 | 21.72 | 6,230,308 | -0.41(-1.87%) |
Mar 02, 2015 | 21.80 | 22.15 | 21.75 | 22.13 | 4,577,345 | +0.48(+2.22%) |
Feb 27, 2015 | 21.70 | 21.82 | 21.56 | 21.65 | 3,881,007 | -0.08(-0.38%) |
Feb 26, 2015 | 21.74 | 21.78 | 21.57 | 21.74 | 4,793,929 | +0.05(+0.22%) |
Feb 25, 2015 | 21.70 | 21.77 | 21.58 | 21.69 | 5,207,898 | -0.08(-0.35%) |
Feb 24, 2015 | 21.43 | 21.80 | 21.37 | 21.76 | 6,622,890 | +0.38(+1.80%) |
Feb 23, 2015 | 21.38 | 21.45 | 21.26 | 21.38 | 4,512,122 | -0.13(-0.60%) |
Feb 20, 2015 | 21.25 | 21.51 | 21.11 | 21.51 | 7,423,850 | +0.17(+0.78%) |
Feb 19, 2015 | 21.28 | 21.36 | 21.12 | 21.34 | 5,976,735 | +0.07(+0.35%) |
Feb 18, 2015 | 21.25 | 21.31 | 21.10 | 21.27 | 5,204,108 | -0.08(-0.39%) |
Feb 17, 2015 | 21.17 | 21.40 | 21.04 | 21.35 | 7,978,766 | +0.08(+0.39%) |
Feb 13, 2015 | 21.60 | 21.27 | 21.27 | 21.27 | 9,182,275 | +0.31(+1.46%) |
Feb 12, 2015 | 20.76 | 20.98 | 20.51 | 20.96 | 10,656,647 | +0.47(+2.28%) |
Feb 11, 2015 | 20.50 | 20.57 | 20.35 | 20.49 | 5,983,942 | -0.01(-0.03%) |
Feb 10, 2015 | 20.23 | 20.51 | 20.06 | 20.50 | 8,760,878 | +0.42(+2.09%) |
Feb 09, 2015 | 20.23 | 20.43 | 20.01 | 20.08 | 8,174,893 | -0.32(-1.56%) |
Feb 06, 2015 | 20.57 | 20.75 | 20.29 | 20.40 | 66,508,020 | -0.17(-0.82%) |
Feb 05, 2015 | 19.92 | 20.62 | 19.92 | 20.57 | 43,328,748 | +1.14(+5.85%) |
Feb 04, 2015 | 19.01 | 19.57 | 19.01 | 19.43 | 8,619,578 | +0.31(+1.63%) |
Feb 03, 2015 | 18.88 | 19.14 | 18.80 | 19.12 | 6,479,275 | +0.34(+1.83%) |