Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.37 | 21.44 | 21.17 | 21.26 | 1,339,567 | -0.21(-0.97%) |
Apr 29, 2015 | 21.47 | 21.52 | 21.37 | 21.46 | 1,056,887 | -0.08(-0.36%) |
Apr 28, 2015 | 21.50 | 21.56 | 21.35 | 21.54 | 965,886 | +0.04(+0.20%) |
Apr 27, 2015 | 21.66 | 21.66 | 21.47 | 21.50 | 1,243,787 | -0.09(-0.39%) |
Apr 24, 2015 | 21.60 | 21.61 | 21.54 | 21.58 | 987,151 | +0.05(+0.22%) |
Apr 23, 2015 | 21.45 | 21.61 | 21.43 | 21.54 | 858,880 | +0.04(+0.20%) |
Apr 22, 2015 | 21.44 | 21.51 | 21.32 | 21.49 | 1,075,562 | +0.11(+0.50%) |
Apr 21, 2015 | 21.48 | 21.51 | 21.36 | 21.39 | 1,373,428 | -0.01(-0.06%) |
Apr 20, 2015 | 21.35 | 21.44 | 21.32 | 21.40 | 1,525,091 | +0.18(+0.84%) |
Apr 17, 2015 | 21.33 | 21.35 | 21.13 | 21.22 | 1,552,527 | -0.24(-1.13%) |
Apr 16, 2015 | 21.42 | 21.52 | 21.40 | 21.46 | 828,791 | -0.00(-0.02%) |
Apr 15, 2015 | 21.44 | 21.53 | 21.42 | 21.47 | 804,032 | +0.10(+0.46%) |
Apr 14, 2015 | 21.32 | 21.39 | 21.24 | 21.37 | 797,832 | +0.03(+0.16%) |
Apr 13, 2015 | 21.43 | 21.49 | 21.33 | 21.34 | 1,520,748 | -0.09(-0.44%) |
Apr 10, 2015 | 21.37 | 21.44 | 21.34 | 21.43 | 652,564 | +0.11(+0.52%) |
Apr 09, 2015 | 21.21 | 21.34 | 21.15 | 21.32 | 705,488 | +0.10(+0.46%) |
Apr 08, 2015 | 21.20 | 21.28 | 21.15 | 21.22 | 962,979 | +0.06(+0.28%) |
Apr 07, 2015 | 21.21 | 21.31 | 21.16 | 21.16 | 1,211,158 | -0.05(-0.22%) |
Apr 06, 2015 | 20.99 | 21.28 | 20.96 | 21.21 | 1,220,896 | +0.13(+0.61%) |
Apr 02, 2015 | 21.01 | 21.08 | 21.08 | 21.08 | 988,164 | +0.08(+0.39%) |
Apr 01, 2015 | 21.10 | 21.10 | 20.89 | 21.00 | 2,456,933 | -0.09(-0.44%) |
Mar 31, 2015 | 21.17 | 21.24 | 21.07 | 21.09 | 1,143,048 | -0.16(-0.76%) |
Mar 30, 2015 | 21.16 | 21.29 | 21.12 | 21.26 | 1,352,800 | +0.25(+1.19%) |
Mar 27, 2015 | 20.94 | 21.02 | 20.92 | 21.00 | 825,235 | +0.06(+0.26%) |
Mar 26, 2015 | 20.90 | 21.05 | 20.83 | 20.95 | 959,762 | -0.04(-0.20%) |
Mar 25, 2015 | 21.36 | 21.36 | 20.99 | 20.99 | 1,502,714 | -0.31(-1.48%) |
Mar 24, 2015 | 21.43 | 21.46 | 21.30 | 21.31 | 933,887 | -0.13(-0.60%) |
Mar 23, 2015 | 21.46 | 21.53 | 21.43 | 21.43 | 941,616 | -0.04(-0.20%) |
Mar 20, 2015 | 21.42 | 21.52 | 21.34 | 21.48 | 894,293 | +0.18(+0.86%) |
Mar 19, 2015 | 21.36 | 21.36 | 21.25 | 21.30 | 1,060,219 | -0.08(-0.36%) |
Mar 18, 2015 | 21.09 | 21.45 | 21.00 | 21.37 | 3,023,981 | +0.25(+1.16%) |
Mar 17, 2015 | 21.12 | 21.17 | 21.03 | 21.13 | 887,588 | -0.06(-0.26%) |
Mar 16, 2015 | 21.01 | 21.18 | 20.99 | 21.18 | 1,053,686 | +0.27(+1.30%) |
Mar 13, 2015 | 21.00 | 21.01 | 20.79 | 20.91 | 999,646 | -0.12(-0.58%) |
Mar 12, 2015 | 20.86 | 21.03 | 20.86 | 21.03 | 1,429,896 | +0.26(+1.24%) |
Mar 11, 2015 | 20.85 | 20.86 | 20.76 | 20.77 | 988,022 | -0.03(-0.16%) |
Mar 10, 2015 | 20.97 | 20.98 | 20.80 | 20.81 | 1,455,429 | -0.33(-1.58%) |
Mar 09, 2015 | 21.11 | 21.18 | 21.07 | 21.14 | 710,747 | +0.08(+0.38%) |
Mar 06, 2015 | 21.29 | 21.30 | 21.02 | 21.06 | 1,339,836 | -0.30(-1.39%) |
Mar 05, 2015 | 21.37 | 21.39 | 21.30 | 21.36 | 640,686 | +0.03(+0.16%) |
Mar 04, 2015 | 21.36 | 21.41 | 21.23 | 21.33 | 995,629 | -0.08(-0.40%) |
Mar 03, 2015 | 21.47 | 21.47 | 21.35 | 21.41 | 1,330,601 | -0.10(-0.45%) |
Mar 02, 2015 | 21.38 | 21.51 | 21.37 | 21.51 | 2,488,966 | +0.16(+0.73%) |
Feb 27, 2015 | 21.44 | 21.45 | 21.35 | 21.35 | 875,089 | -0.09(-0.42%) |
Feb 26, 2015 | 21.45 | 21.47 | 21.37 | 21.44 | 739,433 | -0.02(-0.10%) |
Feb 25, 2015 | 21.47 | 21.52 | 21.43 | 21.46 | 731,298 | -0.02(-0.08%) |
Feb 24, 2015 | 21.42 | 21.50 | 21.38 | 21.48 | 728,438 | +0.06(+0.30%) |
Feb 23, 2015 | 21.41 | 21.41 | 21.36 | 21.41 | 1,075,635 | +0.00(+0.00%) |
Feb 20, 2015 | 21.24 | 21.43 | 21.18 | 21.41 | 800,601 | +0.13(+0.60%) |
Feb 19, 2015 | 21.26 | 21.34 | 21.22 | 21.29 | 1,404,209 | -0.03(-0.14%) |
Feb 18, 2015 | 21.29 | 21.32 | 21.23 | 21.32 | 635,178 | +0.01(+0.04%) |
Feb 17, 2015 | 21.29 | 21.32 | 21.21 | 21.31 | 1,220,670 | +0.03(+0.16%) |
Feb 13, 2015 | 21.19 | 21.27 | 21.27 | 21.27 | 972,106 | +0.11(+0.50%) |
Feb 12, 2015 | 21.08 | 21.18 | 21.05 | 21.17 | 676,998 | +0.19(+0.91%) |
Feb 11, 2015 | 20.94 | 21.03 | 20.87 | 20.98 | 1,304,128 | +0.01(+0.04%) |
Feb 10, 2015 | 20.85 | 20.99 | 20.77 | 20.97 | 1,192,033 | +0.22(+1.06%) |
Feb 09, 2015 | 20.80 | 20.84 | 20.71 | 20.75 | 2,799,299 | -0.09(-0.43%) |
Feb 06, 2015 | 20.97 | 21.00 | 20.78 | 20.84 | 1,977,879 | -0.06(-0.30%) |
Feb 05, 2015 | 20.78 | 20.91 | 20.77 | 20.90 | 2,011,852 | +0.23(+1.13%) |
Feb 04, 2015 | 20.64 | 20.81 | 20.63 | 20.67 | 4,653,648 | -0.09(-0.43%) |
Feb 03, 2015 | 20.55 | 20.76 | 20.53 | 20.76 | 1,430,627 | +0.30(+1.45%) |