Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.22 | 19.46 | 19.07 | 19.31 | 2,110,625 | +0.03(+0.15%) |
Apr 29, 2015 | 19.78 | 19.95 | 18.89 | 19.28 | 2,323,747 | -0.63(-3.19%) |
Apr 28, 2015 | 19.69 | 20.07 | 19.52 | 19.92 | 1,916,605 | +0.20(+0.99%) |
Apr 27, 2015 | 19.79 | 19.92 | 19.61 | 19.72 | 2,485,056 | +0.05(+0.26%) |
Apr 24, 2015 | 19.65 | 19.92 | 19.52 | 19.67 | 1,190,908 | +0.10(+0.52%) |
Apr 23, 2015 | 19.34 | 19.89 | 19.34 | 19.57 | 1,596,012 | +0.22(+1.15%) |
Apr 22, 2015 | 19.38 | 19.48 | 19.19 | 19.35 | 781,160 | -0.00(-0.02%) |
Apr 21, 2015 | 19.20 | 19.63 | 19.07 | 19.35 | 1,574,645 | +0.09(+0.46%) |
Apr 20, 2015 | 19.31 | 19.44 | 18.96 | 19.26 | 1,614,923 | +0.09(+0.44%) |
Apr 17, 2015 | 19.27 | 19.33 | 19.04 | 19.18 | 1,347,252 | -0.23(-1.21%) |
Apr 16, 2015 | 19.47 | 19.72 | 19.37 | 19.41 | 1,370,902 | -0.05(-0.24%) |
Apr 15, 2015 | 19.58 | 19.65 | 19.14 | 19.46 | 2,887,823 | -0.07(-0.37%) |
Apr 14, 2015 | 19.51 | 19.70 | 19.37 | 19.53 | 1,640,288 | -0.03(-0.15%) |
Apr 13, 2015 | 20.21 | 20.21 | 19.45 | 19.56 | 2,412,354 | -0.56(-2.77%) |
Apr 10, 2015 | 19.90 | 20.23 | 19.85 | 20.12 | 1,672,606 | +0.22(+1.09%) |
Apr 09, 2015 | 20.18 | 20.37 | 19.85 | 19.90 | 1,409,199 | -0.26(-1.31%) |
Apr 08, 2015 | 19.36 | 20.17 | 19.27 | 20.17 | 1,986,844 | +0.52(+2.67%) |
Apr 07, 2015 | 20.16 | 20.21 | 19.54 | 19.64 | 2,680,745 | -0.49(-2.43%) |
Apr 06, 2015 | 20.40 | 20.64 | 20.03 | 20.13 | 1,890,080 | -0.33(-1.62%) |
Apr 02, 2015 | 20.46 | 20.46 | 20.46 | 20.46 | 1,696,606 | -0.11(-0.54%) |
Apr 01, 2015 | 20.69 | 20.72 | 20.28 | 20.58 | 2,324,067 | -0.16(-0.78%) |
Mar 31, 2015 | 20.65 | 20.86 | 20.40 | 20.74 | 1,257,956 | +0.04(+0.19%) |
Mar 30, 2015 | 20.36 | 20.91 | 20.32 | 20.70 | 1,569,666 | +0.40(+1.95%) |
Mar 27, 2015 | 20.33 | 20.66 | 20.15 | 20.30 | 2,056,978 | -0.03(-0.17%) |
Mar 26, 2015 | 20.58 | 20.58 | 19.97 | 20.34 | 2,573,178 | -0.36(-1.73%) |
Mar 25, 2015 | 21.31 | 21.50 | 20.69 | 20.70 | 1,756,066 | -0.52(-2.45%) |
Mar 24, 2015 | 21.54 | 21.57 | 21.17 | 21.21 | 1,156,417 | -0.31(-1.43%) |
Mar 23, 2015 | 21.23 | 21.61 | 21.10 | 21.52 | 1,419,653 | +0.21(+1.00%) |
Mar 20, 2015 | 21.27 | 21.59 | 21.16 | 21.31 | 2,713,977 | +0.20(+0.97%) |
Mar 19, 2015 | 20.96 | 21.26 | 20.90 | 21.10 | 1,604,406 | +0.14(+0.69%) |
Mar 18, 2015 | 21.17 | 21.21 | 20.70 | 20.96 | 1,722,899 | -0.22(-1.05%) |
Mar 17, 2015 | 21.20 | 21.26 | 20.87 | 21.18 | 2,099,009 | -0.05(-0.24%) |
Mar 16, 2015 | 21.12 | 21.28 | 20.94 | 21.23 | 1,932,103 | +0.30(+1.42%) |
Mar 13, 2015 | 21.30 | 21.50 | 20.88 | 20.93 | 3,270,620 | -0.32(-1.50%) |
Mar 12, 2015 | 20.94 | 21.29 | 20.82 | 21.25 | 2,706,475 | +0.40(+1.94%) |
Mar 11, 2015 | 21.33 | 21.62 | 20.75 | 20.85 | 2,643,660 | -0.49(-2.30%) |
Mar 10, 2015 | 21.30 | 21.65 | 21.19 | 21.34 | 2,826,786 | -0.31(-1.44%) |
Mar 09, 2015 | 21.37 | 21.81 | 21.31 | 21.65 | 3,292,309 | +0.51(+2.42%) |
Mar 06, 2015 | 21.77 | 21.90 | 21.14 | 21.14 | 3,987,278 | -0.76(-3.46%) |
Mar 05, 2015 | 21.78 | 22.10 | 21.65 | 21.90 | 2,511,827 | +0.12(+0.55%) |
Mar 04, 2015 | 21.91 | 21.96 | 21.45 | 21.78 | 2,333,070 | -0.16(-0.74%) |
Mar 03, 2015 | 21.85 | 22.14 | 21.45 | 21.94 | 3,041,102 | -0.36(-1.61%) |
Mar 02, 2015 | 21.90 | 22.37 | 21.89 | 22.30 | 6,136,930 | +0.34(+1.55%) |
Feb 27, 2015 | 21.89 | 22.37 | 21.78 | 21.96 | 10,362,412 | +0.34(+1.58%) |
Feb 26, 2015 | 21.61 | 21.90 | 21.53 | 21.62 | 1,174,874 | -0.10(-0.47%) |
Feb 25, 2015 | 21.93 | 21.93 | 21.64 | 21.72 | 1,562,036 | -0.18(-0.82%) |
Feb 24, 2015 | 21.46 | 22.12 | 21.46 | 21.90 | 2,049,723 | +0.51(+2.39%) |
Feb 23, 2015 | 21.68 | 21.95 | 21.33 | 21.39 | 1,202,097 | -0.26(-1.22%) |
Feb 20, 2015 | 21.82 | 22.14 | 21.59 | 21.65 | 2,095,956 | -0.07(-0.31%) |
Feb 19, 2015 | 21.24 | 22.07 | 20.90 | 21.72 | 4,083,453 | +0.03(+0.12%) |
Feb 18, 2015 | 21.03 | 21.78 | 20.75 | 21.69 | 3,957,813 | +0.70(+3.33%) |
Feb 17, 2015 | 20.86 | 21.13 | 20.65 | 20.99 | 1,788,341 | +0.15(+0.74%) |
Feb 13, 2015 | 21.04 | 20.84 | 20.84 | 20.84 | 1,452,809 | -0.14(-0.65%) |
Feb 12, 2015 | 21.24 | 21.32 | 20.95 | 20.98 | 1,807,396 | -0.25(-1.16%) |
Feb 11, 2015 | 20.83 | 21.39 | 20.81 | 21.22 | 1,851,664 | +0.38(+1.80%) |
Feb 10, 2015 | 20.78 | 21.03 | 20.73 | 20.85 | 1,856,070 | +0.17(+0.82%) |
Feb 09, 2015 | 20.93 | 21.04 | 20.62 | 20.68 | 1,127,607 | -0.38(-1.78%) |
Feb 06, 2015 | 20.90 | 21.24 | 20.81 | 21.05 | 1,548,794 | +0.16(+0.77%) |
Feb 05, 2015 | 21.31 | 21.45 | 20.87 | 20.89 | 1,709,375 | -0.33(-1.57%) |
Feb 04, 2015 | 20.76 | 21.31 | 20.70 | 21.22 | 1,720,498 | +0.28(+1.34%) |
Feb 03, 2015 | 20.97 | 21.40 | 20.81 | 20.94 | 2,224,128 | +0.07(+0.33%) |