Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.48 | 20.54 | 19.89 | 20.03 | 395,506 | -0.57(-2.77%) |
Apr 29, 2015 | 21.15 | 21.18 | 20.54 | 20.60 | 252,649 | -0.59(-2.77%) |
Apr 28, 2015 | 21.15 | 21.40 | 20.84 | 21.19 | 278,685 | +0.13(+0.61%) |
Apr 27, 2015 | 21.16 | 21.45 | 20.91 | 21.06 | 266,142 | -0.07(-0.33%) |
Apr 24, 2015 | 21.56 | 21.56 | 21.05 | 21.13 | 242,830 | -0.38(-1.76%) |
Apr 23, 2015 | 21.28 | 21.63 | 21.08 | 21.51 | 308,681 | +0.20(+0.92%) |
Apr 22, 2015 | 21.58 | 21.71 | 21.17 | 21.31 | 206,708 | -0.26(-1.21%) |
Apr 21, 2015 | 21.74 | 21.75 | 21.50 | 21.57 | 268,161 | -0.01(-0.04%) |
Apr 20, 2015 | 21.28 | 21.77 | 21.18 | 21.58 | 258,753 | +0.39(+1.82%) |
Apr 17, 2015 | 21.69 | 21.69 | 21.01 | 21.20 | 402,082 | -0.64(-2.92%) |
Apr 16, 2015 | 22.13 | 22.25 | 21.80 | 21.83 | 362,616 | -0.30(-1.33%) |
Apr 15, 2015 | 22.09 | 22.34 | 22.06 | 22.13 | 339,667 | +0.10(+0.43%) |
Apr 14, 2015 | 22.25 | 22.27 | 21.96 | 22.03 | 315,590 | -0.17(-0.77%) |
Apr 13, 2015 | 22.19 | 22.43 | 22.03 | 22.20 | 372,709 | +0.09(+0.41%) |
Apr 10, 2015 | 21.82 | 22.37 | 21.78 | 22.11 | 358,654 | +0.42(+1.94%) |
Apr 09, 2015 | 21.79 | 21.79 | 21.25 | 21.69 | 437,790 | -0.06(-0.27%) |
Apr 08, 2015 | 21.65 | 21.93 | 21.56 | 21.75 | 297,765 | +0.08(+0.36%) |
Apr 07, 2015 | 21.74 | 22.00 | 21.64 | 21.67 | 378,888 | -0.10(-0.46%) |
Apr 06, 2015 | 21.57 | 21.92 | 21.57 | 21.77 | 265,170 | +0.03(+0.13%) |
Apr 02, 2015 | 22.00 | 21.74 | 21.74 | 21.74 | 380,597 | -0.24(-1.08%) |
Apr 01, 2015 | 21.75 | 22.06 | 21.50 | 21.98 | 792,004 | +0.23(+1.05%) |
Mar 31, 2015 | 21.86 | 21.92 | 21.59 | 21.75 | 308,075 | -0.21(-0.97%) |
Mar 30, 2015 | 21.60 | 22.11 | 21.51 | 21.96 | 521,924 | +0.50(+2.33%) |
Mar 27, 2015 | 21.63 | 21.85 | 21.41 | 21.46 | 351,787 | -0.21(-0.96%) |
Mar 26, 2015 | 21.23 | 21.76 | 21.13 | 21.67 | 430,027 | +0.38(+1.78%) |
Mar 25, 2015 | 22.04 | 22.04 | 21.29 | 21.29 | 337,046 | -0.79(-3.60%) |
Mar 24, 2015 | 21.82 | 22.11 | 21.71 | 22.09 | 808,976 | +0.27(+1.24%) |
Mar 23, 2015 | 22.46 | 22.46 | 21.80 | 21.82 | 635,834 | -0.80(-3.55%) |
Mar 20, 2015 | 22.78 | 22.84 | 22.35 | 22.62 | 673,362 | -0.06(-0.26%) |
Mar 19, 2015 | 22.81 | 22.82 | 22.67 | 22.68 | 312,294 | -0.13(-0.58%) |
Mar 18, 2015 | 22.67 | 22.84 | 22.41 | 22.81 | 297,638 | +0.10(+0.46%) |
Mar 17, 2015 | 22.61 | 22.79 | 22.46 | 22.71 | 580,860 | +0.09(+0.40%) |
Mar 16, 2015 | 22.87 | 23.05 | 22.48 | 22.61 | 469,392 | -0.23(-1.00%) |
Mar 13, 2015 | 22.78 | 22.87 | 22.68 | 22.84 | 579,078 | +0.10(+0.44%) |
Mar 12, 2015 | 22.72 | 22.78 | 22.56 | 22.74 | 873,653 | +0.10(+0.42%) |
Mar 11, 2015 | 22.18 | 22.76 | 22.15 | 22.65 | 712,189 | +0.47(+2.10%) |
Mar 10, 2015 | 22.29 | 22.41 | 22.06 | 22.18 | 579,261 | -0.25(-1.09%) |
Mar 09, 2015 | 22.01 | 22.46 | 22.01 | 22.43 | 385,192 | +0.45(+2.02%) |
Mar 06, 2015 | 22.12 | 22.27 | 21.91 | 21.98 | 336,606 | -0.23(-1.03%) |
Mar 05, 2015 | 22.24 | 22.24 | 21.92 | 22.21 | 576,378 | +0.08(+0.38%) |
Mar 04, 2015 | 21.91 | 22.15 | 22.05 | 22.13 | 607,393 | +0.16(+0.72%) |
Mar 03, 2015 | 21.95 | 22.06 | 21.68 | 21.97 | 612,122 | +0.04(+0.17%) |
Mar 02, 2015 | 21.49 | 21.96 | 21.44 | 21.93 | 1,137,035 | +0.46(+2.16%) |
Feb 27, 2015 | 21.81 | 21.87 | 21.34 | 21.47 | 751,944 | -0.25(-1.16%) |
Feb 26, 2015 | 21.04 | 21.75 | 21.01 | 21.72 | 1,410,360 | +0.72(+3.41%) |
Feb 25, 2015 | 21.09 | 21.15 | 20.94 | 21.00 | 1,680,140 | -0.02(-0.12%) |
Feb 24, 2015 | 21.15 | 21.26 | 21.00 | 21.03 | 2,038,229 | -0.09(-0.41%) |
Feb 23, 2015 | 21.30 | 21.38 | 20.98 | 21.12 | 1,303,436 | -0.17(-0.82%) |
Feb 20, 2015 | 21.38 | 21.43 | 21.09 | 21.29 | 965,594 | -0.07(-0.33%) |
Feb 19, 2015 | 20.95 | 21.40 | 20.81 | 21.36 | 1,068,984 | +0.45(+2.14%) |
Feb 18, 2015 | 20.72 | 21.52 | 20.72 | 20.91 | 1,846,686 | +0.19(+0.90%) |
Feb 17, 2015 | 20.31 | 21.10 | 20.28 | 20.73 | 1,840,909 | +0.46(+2.25%) |
Feb 13, 2015 | 19.72 | 20.27 | 20.27 | 20.27 | 1,314,082 | +0.50(+2.52%) |
Feb 12, 2015 | 19.23 | 19.79 | 19.23 | 19.77 | 1,730,069 | +0.68(+3.54%) |
Feb 11, 2015 | 18.81 | 19.39 | 18.81 | 19.10 | 1,986,054 | +0.60(+3.23%) |
Feb 10, 2015 | 19.06 | 19.48 | 18.06 | 18.50 | 2,486,706 | +0.84(+4.76%) |
Feb 09, 2015 | 17.71 | 18.08 | 17.62 | 17.66 | 950,053 | -0.04(-0.21%) |
Feb 06, 2015 | 17.70 | 17.75 | 17.56 | 17.70 | 436,298 | +0.00(+0.00%) |
Feb 05, 2015 | 17.64 | 17.73 | 17.63 | 17.70 | 258,639 | +0.17(+0.95%) |
Feb 04, 2015 | 17.41 | 17.61 | 17.39 | 17.53 | 358,518 | +0.13(+0.74%) |
Feb 03, 2015 | 17.35 | 17.52 | 17.22 | 17.40 | 538,042 | +0.17(+1.01%) |