Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.64 | 19.77 | 18.79 | 19.29 | 7,289,841 | -0.44(-2.22%) |
Apr 29, 2015 | 20.61 | 20.61 | 19.23 | 19.73 | 9,983,078 | -1.64(-7.66%) |
Apr 28, 2015 | 21.00 | 21.37 | 20.86 | 21.37 | 3,270,514 | +0.35(+1.66%) |
Apr 27, 2015 | 20.60 | 21.06 | 20.55 | 21.02 | 2,677,905 | +0.43(+2.08%) |
Apr 24, 2015 | 20.82 | 20.92 | 20.54 | 20.59 | 4,595,100 | -0.20(-0.96%) |
Apr 23, 2015 | 20.77 | 20.96 | 20.77 | 20.79 | 1,721,914 | +0.01(+0.06%) |
Apr 22, 2015 | 20.84 | 20.84 | 20.67 | 20.78 | 1,916,739 | -0.07(-0.34%) |
Apr 21, 2015 | 21.23 | 21.23 | 20.84 | 20.85 | 864,689 | -0.36(-1.68%) |
Apr 20, 2015 | 21.09 | 21.31 | 21.08 | 21.20 | 1,263,862 | +0.26(+1.23%) |
Apr 17, 2015 | 21.21 | 21.21 | 20.89 | 20.95 | 1,130,431 | -0.43(-2.02%) |
Apr 16, 2015 | 21.52 | 21.52 | 21.33 | 21.38 | 1,543,813 | -0.13(-0.58%) |
Apr 15, 2015 | 21.31 | 21.52 | 21.17 | 21.50 | 2,195,976 | +0.35(+1.66%) |
Apr 14, 2015 | 20.88 | 21.18 | 20.81 | 21.15 | 1,114,594 | +0.29(+1.38%) |
Apr 13, 2015 | 20.71 | 20.98 | 20.71 | 20.86 | 1,274,347 | +0.10(+0.49%) |
Apr 10, 2015 | 20.99 | 21.03 | 20.70 | 20.76 | 1,155,178 | -0.17(-0.81%) |
Apr 09, 2015 | 20.84 | 21.04 | 20.71 | 20.93 | 1,130,344 | +0.08(+0.40%) |
Apr 08, 2015 | 21.27 | 21.56 | 20.76 | 20.85 | 2,043,001 | -0.57(-2.66%) |
Apr 07, 2015 | 21.65 | 21.65 | 21.40 | 21.42 | 672,431 | -0.28(-1.30%) |
Apr 06, 2015 | 21.38 | 21.81 | 21.22 | 21.70 | 1,694,526 | +0.37(+1.73%) |
Apr 02, 2015 | 21.32 | 21.33 | 21.33 | 21.33 | 3,239,761 | -0.02(-0.08%) |
Apr 01, 2015 | 21.26 | 21.52 | 21.12 | 21.35 | 1,525,417 | +0.08(+0.37%) |
Mar 31, 2015 | 21.18 | 21.31 | 20.89 | 21.27 | 1,592,851 | +0.05(+0.24%) |
Mar 30, 2015 | 21.08 | 21.29 | 20.97 | 21.22 | 1,997,743 | +0.25(+1.17%) |
Mar 27, 2015 | 20.96 | 21.16 | 20.77 | 20.98 | 898,835 | -0.06(-0.27%) |
Mar 26, 2015 | 20.97 | 21.13 | 20.85 | 21.03 | 997,816 | +0.05(+0.24%) |
Mar 25, 2015 | 21.14 | 21.25 | 20.98 | 20.98 | 1,129,725 | -0.07(-0.33%) |
Mar 24, 2015 | 21.24 | 21.45 | 21.04 | 21.05 | 1,644,594 | -0.24(-1.12%) |
Mar 23, 2015 | 21.55 | 21.69 | 21.29 | 21.29 | 1,218,305 | -0.22(-1.04%) |
Mar 20, 2015 | 21.30 | 21.66 | 21.30 | 21.51 | 4,065,159 | +0.35(+1.67%) |
Mar 19, 2015 | 21.29 | 21.35 | 21.12 | 21.16 | 1,122,373 | -0.25(-1.16%) |
Mar 18, 2015 | 20.81 | 21.51 | 20.74 | 21.41 | 1,615,015 | +0.50(+2.41%) |
Mar 17, 2015 | 20.94 | 21.00 | 20.77 | 20.91 | 1,345,309 | -0.14(-0.67%) |
Mar 16, 2015 | 21.06 | 21.26 | 20.92 | 21.05 | 1,428,452 | +0.11(+0.50%) |
Mar 13, 2015 | 21.18 | 21.18 | 20.69 | 20.94 | 1,680,872 | -0.35(-1.66%) |
Mar 12, 2015 | 21.28 | 21.46 | 21.15 | 21.29 | 1,442,485 | +0.22(+1.04%) |
Mar 11, 2015 | 21.19 | 21.20 | 20.96 | 21.07 | 1,647,428 | -0.15(-0.71%) |
Mar 10, 2015 | 21.39 | 21.42 | 21.01 | 21.22 | 1,330,222 | -0.38(-1.77%) |
Mar 09, 2015 | 21.54 | 21.68 | 21.44 | 21.61 | 1,290,724 | +0.23(+1.06%) |
Mar 06, 2015 | 21.51 | 21.78 | 21.31 | 21.38 | 1,042,832 | -0.23(-1.07%) |
Mar 05, 2015 | 21.90 | 21.90 | 21.45 | 21.61 | 2,075,121 | -0.28(-1.29%) |
Mar 04, 2015 | 22.21 | 22.32 | 21.77 | 21.89 | 1,831,924 | -0.43(-1.91%) |
Mar 03, 2015 | 22.38 | 22.38 | 22.28 | 22.32 | 1,256,903 | -0.24(-1.05%) |
Mar 02, 2015 | 22.23 | 22.60 | 22.13 | 22.56 | 1,462,451 | +0.32(+1.46%) |
Feb 27, 2015 | 22.21 | 22.47 | 22.20 | 22.23 | 1,236,349 | +0.05(+0.25%) |
Feb 26, 2015 | 22.38 | 22.54 | 22.13 | 22.18 | 1,563,244 | -0.19(-0.85%) |
Feb 25, 2015 | 22.13 | 22.41 | 21.89 | 22.37 | 1,837,124 | +0.19(+0.87%) |
Feb 24, 2015 | 21.48 | 22.19 | 21.48 | 22.17 | 2,026,358 | +0.71(+3.31%) |
Feb 23, 2015 | 21.69 | 21.82 | 21.34 | 21.46 | 1,204,412 | -0.40(-1.85%) |
Feb 20, 2015 | 21.57 | 21.87 | 21.37 | 21.87 | 1,105,876 | +0.20(+0.91%) |
Feb 19, 2015 | 21.51 | 21.82 | 21.47 | 21.67 | 1,029,153 | +0.11(+0.50%) |
Feb 18, 2015 | 21.27 | 21.77 | 21.24 | 21.56 | 1,554,897 | +0.29(+1.35%) |
Feb 17, 2015 | 21.52 | 21.70 | 21.14 | 21.28 | 2,782,210 | -0.52(-2.37%) |
Feb 13, 2015 | 22.43 | 21.79 | 21.79 | 21.79 | 12,627,933 | -0.70(-3.12%) |
Feb 12, 2015 | 22.38 | 22.68 | 21.94 | 22.49 | 2,335,137 | +0.34(+1.54%) |
Feb 11, 2015 | 21.95 | 22.23 | 21.81 | 22.15 | 1,722,679 | +0.21(+0.95%) |
Feb 10, 2015 | 21.64 | 21.96 | 21.41 | 21.94 | 1,817,952 | -0.09(-0.43%) |
Feb 09, 2015 | 21.95 | 22.20 | 21.83 | 22.04 | 1,775,824 | +0.03(+0.12%) |
Feb 06, 2015 | 22.16 | 22.30 | 21.93 | 22.01 | 1,110,142 | -0.11(-0.52%) |
Feb 05, 2015 | 21.83 | 22.22 | 21.68 | 22.12 | 1,128,146 | +0.41(+1.87%) |
Feb 04, 2015 | 21.96 | 21.97 | 21.68 | 21.72 | 1,604,683 | -0.40(-1.83%) |
Feb 03, 2015 | 21.68 | 22.21 | 21.48 | 22.12 | 1,299,797 | +0.69(+3.21%) |