Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.97 | 21.05 | 20.64 | 20.77 | 9,741,302 | -0.23(-1.10%) |
Apr 29, 2015 | 20.77 | 21.05 | 20.73 | 21.00 | 6,012,306 | +0.02(+0.12%) |
Apr 28, 2015 | 20.69 | 20.99 | 20.64 | 20.98 | 6,295,849 | +0.21(+1.03%) |
Apr 27, 2015 | 20.90 | 21.21 | 20.72 | 20.76 | 7,100,294 | -0.34(-1.62%) |
Apr 24, 2015 | 20.89 | 21.19 | 20.81 | 21.11 | 7,018,318 | +0.21(+0.99%) |
Apr 23, 2015 | 20.70 | 21.05 | 20.69 | 20.90 | 6,959,750 | +0.16(+0.79%) |
Apr 22, 2015 | 20.55 | 20.78 | 20.45 | 20.73 | 7,564,500 | +0.22(+1.07%) |
Apr 21, 2015 | 20.66 | 20.81 | 20.46 | 20.51 | 4,063,274 | -0.12(-0.56%) |
Apr 20, 2015 | 20.37 | 20.69 | 20.37 | 20.63 | 5,676,649 | +0.31(+1.53%) |
Apr 17, 2015 | 20.34 | 20.51 | 20.27 | 20.32 | 4,988,745 | -0.10(-0.51%) |
Apr 16, 2015 | 20.48 | 20.48 | 20.18 | 20.42 | 7,467,829 | -0.06(-0.30%) |
Apr 15, 2015 | 20.68 | 20.87 | 20.45 | 20.48 | 8,178,553 | -0.18(-0.89%) |
Apr 14, 2015 | 20.56 | 20.71 | 20.48 | 20.67 | 4,762,610 | +0.20(+0.98%) |
Apr 13, 2015 | 20.74 | 20.75 | 20.45 | 20.46 | 5,431,906 | -0.32(-1.53%) |
Apr 10, 2015 | 20.61 | 20.86 | 20.58 | 20.78 | 6,635,608 | +0.20(+0.98%) |
Apr 09, 2015 | 20.73 | 20.76 | 20.39 | 20.58 | 7,370,489 | -0.22(-1.06%) |
Apr 08, 2015 | 20.76 | 20.84 | 20.59 | 20.80 | 5,943,621 | +0.09(+0.41%) |
Apr 07, 2015 | 20.98 | 21.00 | 20.69 | 20.71 | 5,185,952 | -0.27(-1.28%) |
Apr 06, 2015 | 20.72 | 21.12 | 20.69 | 20.98 | 7,196,378 | +0.32(+1.57%) |
Apr 02, 2015 | 20.53 | 20.66 | 20.66 | 20.66 | 5,483,982 | +0.11(+0.53%) |
Apr 01, 2015 | 20.28 | 20.59 | 20.04 | 20.55 | 9,439,656 | +0.01(+0.03%) |
Mar 31, 2015 | 20.42 | 20.65 | 20.39 | 20.54 | 9,516,207 | +0.06(+0.30%) |
Mar 30, 2015 | 20.30 | 20.54 | 20.14 | 20.48 | 6,771,424 | +0.25(+1.24%) |
Mar 27, 2015 | 20.19 | 20.40 | 20.08 | 20.23 | 4,958,516 | +0.08(+0.39%) |
Mar 26, 2015 | 20.16 | 20.39 | 20.10 | 20.15 | 7,517,103 | -0.05(-0.27%) |
Mar 25, 2015 | 20.65 | 20.75 | 20.17 | 20.21 | 17,793,910 | -0.43(-2.07%) |
Mar 24, 2015 | 20.89 | 20.98 | 20.59 | 20.64 | 9,140,191 | -0.21(-1.02%) |
Mar 23, 2015 | 20.97 | 20.99 | 20.73 | 20.85 | 8,570,264 | -0.12(-0.58%) |
Mar 20, 2015 | 20.69 | 21.04 | 20.65 | 20.97 | 17,799,994 | +0.41(+1.99%) |
Mar 19, 2015 | 20.69 | 20.82 | 20.47 | 20.56 | 10,002,564 | -0.22(-1.06%) |
Mar 18, 2015 | 19.71 | 20.89 | 19.67 | 20.78 | 21,212,970 | +1.07(+5.45%) |
Mar 17, 2015 | 19.63 | 19.85 | 19.60 | 19.71 | 6,863,240 | -0.01(-0.03%) |
Mar 16, 2015 | 19.49 | 19.83 | 19.49 | 19.71 | 5,684,079 | +0.31(+1.57%) |
Mar 13, 2015 | 19.43 | 19.47 | 19.24 | 19.41 | 7,069,696 | -0.07(-0.35%) |
Mar 12, 2015 | 19.31 | 19.55 | 19.29 | 19.48 | 7,759,781 | +0.31(+1.62%) |
Mar 11, 2015 | 19.37 | 19.41 | 19.11 | 19.16 | 5,340,283 | -0.14(-0.73%) |
Mar 10, 2015 | 19.31 | 19.56 | 19.24 | 19.31 | 7,926,173 | -0.07(-0.35%) |
Mar 09, 2015 | 19.45 | 19.55 | 19.24 | 19.37 | 8,689,784 | +0.00(+0.00%) |
Mar 06, 2015 | 19.87 | 19.87 | 19.29 | 19.37 | 11,580,469 | -0.79(-3.93%) |
Mar 05, 2015 | 20.16 | 20.32 | 20.06 | 20.16 | 9,221,383 | +0.10(+0.48%) |
Mar 04, 2015 | 20.15 | 20.22 | 19.90 | 20.07 | 6,618,833 | -0.15(-0.75%) |
Mar 03, 2015 | 20.12 | 20.27 | 20.00 | 20.22 | 6,371,042 | +0.06(+0.30%) |
Mar 02, 2015 | 20.54 | 20.57 | 20.03 | 20.16 | 11,299,377 | -0.42(-2.05%) |
Feb 27, 2015 | 20.75 | 20.75 | 20.53 | 20.58 | 8,860,295 | -0.11(-0.52%) |
Feb 26, 2015 | 20.94 | 20.98 | 20.60 | 20.69 | 7,263,681 | -0.21(-0.98%) |
Feb 25, 2015 | 21.21 | 21.27 | 20.84 | 20.89 | 7,151,548 | -0.38(-1.79%) |
Feb 24, 2015 | 21.19 | 21.40 | 21.12 | 21.27 | 6,506,923 | +0.05(+0.23%) |
Feb 23, 2015 | 21.15 | 21.23 | 20.99 | 21.23 | 5,424,578 | +0.11(+0.54%) |
Feb 20, 2015 | 21.21 | 21.24 | 20.82 | 21.11 | 9,448,429 | -0.11(-0.51%) |
Feb 19, 2015 | 21.38 | 21.41 | 21.10 | 21.22 | 7,991,725 | -0.16(-0.73%) |
Feb 18, 2015 | 20.84 | 21.40 | 20.82 | 21.38 | 8,439,702 | +0.51(+2.46%) |
Feb 17, 2015 | 20.85 | 21.02 | 20.71 | 20.86 | 9,147,703 | -0.07(-0.35%) |
Feb 13, 2015 | 20.96 | 20.94 | 20.94 | 20.94 | 8,433,132 | -0.10(-0.46%) |
Feb 12, 2015 | 20.97 | 21.10 | 20.89 | 21.03 | 8,277,514 | +0.07(+0.35%) |
Feb 11, 2015 | 21.16 | 21.21 | 20.85 | 20.96 | 7,085,771 | -0.34(-1.61%) |
Feb 10, 2015 | 20.89 | 21.32 | 20.89 | 21.30 | 6,816,793 | +0.39(+1.88%) |
Feb 09, 2015 | 21.18 | 21.29 | 20.83 | 20.91 | 10,279,214 | -0.34(-1.62%) |
Feb 06, 2015 | 21.81 | 21.87 | 21.14 | 21.26 | 11,272,979 | -0.66(-3.03%) |
Feb 05, 2015 | 21.81 | 22.17 | 21.69 | 21.92 | 6,104,362 | +0.31(+1.42%) |
Feb 04, 2015 | 21.90 | 21.96 | 21.58 | 21.61 | 6,846,122 | -0.34(-1.57%) |
Feb 03, 2015 | 21.64 | 21.96 | 21.52 | 21.96 | 9,249,360 | +0.29(+1.34%) |