Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.49 | 21.11 | 21.12 | 851,602 | -0.26(-1.21%) |
Apr 29, 2015 | 21.20 | 21.55 | 21.20 | 21.38 | 1,458,823 | +0.10(+0.47%) |
Apr 28, 2015 | 20.94 | 21.28 | 20.85 | 21.28 | 1,022,803 | +0.36(+1.72%) |
Apr 27, 2015 | 21.19 | 21.35 | 20.88 | 20.92 | 1,147,586 | -0.17(-0.80%) |
Apr 24, 2015 | 21.34 | 21.37 | 21.08 | 21.09 | 715,721 | -0.28(-1.32%) |
Apr 23, 2015 | 21.50 | 21.54 | 21.21 | 21.37 | 1,030,487 | -0.17(-0.78%) |
Apr 22, 2015 | 21.54 | 21.70 | 21.44 | 21.54 | 1,276,776 | +0.05(+0.21%) |
Apr 21, 2015 | 21.46 | 21.53 | 21.08 | 21.49 | 2,581,550 | +0.35(+1.66%) |
Apr 20, 2015 | 21.17 | 21.41 | 21.08 | 21.14 | 1,282,462 | +0.05(+0.22%) |
Apr 17, 2015 | 21.16 | 21.29 | 20.97 | 21.10 | 710,345 | -0.22(-1.04%) |
Apr 16, 2015 | 21.36 | 21.43 | 21.14 | 21.32 | 648,925 | -0.10(-0.46%) |
Apr 15, 2015 | 21.25 | 21.60 | 21.25 | 21.42 | 812,512 | +0.16(+0.75%) |
Apr 14, 2015 | 21.36 | 21.40 | 21.07 | 21.26 | 919,839 | -0.15(-0.68%) |
Apr 13, 2015 | 21.32 | 21.44 | 21.26 | 21.40 | 650,577 | +0.18(+0.83%) |
Apr 10, 2015 | 21.07 | 21.26 | 20.97 | 21.23 | 824,685 | +0.16(+0.76%) |
Apr 09, 2015 | 21.20 | 21.26 | 20.89 | 21.07 | 2,043,103 | -0.11(-0.54%) |
Apr 08, 2015 | 21.23 | 21.39 | 21.17 | 21.18 | 1,003,629 | -0.01(-0.04%) |
Apr 07, 2015 | 21.16 | 21.37 | 21.13 | 21.19 | 1,230,853 | +0.05(+0.25%) |
Apr 06, 2015 | 21.09 | 21.26 | 20.86 | 21.14 | 1,649,163 | -0.14(-0.68%) |
Apr 02, 2015 | 21.04 | 21.28 | 21.28 | 21.28 | 1,285,448 | -0.06(-0.29%) |
Apr 01, 2015 | 21.35 | 21.42 | 21.14 | 21.34 | 947,549 | -0.05(-0.21%) |
Mar 31, 2015 | 21.36 | 21.47 | 21.25 | 21.39 | 966,631 | -0.08(-0.39%) |
Mar 30, 2015 | 21.28 | 21.59 | 21.28 | 21.47 | 881,028 | +0.34(+1.63%) |
Mar 27, 2015 | 21.19 | 21.23 | 21.01 | 21.13 | 599,040 | -0.09(-0.43%) |
Mar 26, 2015 | 21.08 | 21.29 | 20.91 | 21.22 | 1,311,090 | +0.08(+0.36%) |
Mar 25, 2015 | 21.55 | 21.55 | 21.14 | 21.14 | 1,548,269 | -0.40(-1.84%) |
Mar 24, 2015 | 21.52 | 21.65 | 21.46 | 21.54 | 1,472,503 | -0.02(-0.07%) |
Mar 23, 2015 | 21.61 | 21.68 | 21.45 | 21.55 | 1,050,309 | -0.06(-0.28%) |
Mar 20, 2015 | 21.23 | 21.64 | 21.15 | 21.62 | 2,356,143 | +0.46(+2.17%) |
Mar 19, 2015 | 21.42 | 21.51 | 21.02 | 21.16 | 2,012,144 | -0.37(-1.70%) |
Mar 18, 2015 | 21.76 | 22.01 | 21.43 | 21.52 | 1,145,129 | -0.23(-1.05%) |
Mar 17, 2015 | 21.51 | 21.75 | 21.45 | 21.75 | 1,068,391 | +0.08(+0.35%) |
Mar 16, 2015 | 21.68 | 21.73 | 21.42 | 21.68 | 1,841,253 | +0.08(+0.35%) |
Mar 13, 2015 | 21.91 | 21.91 | 21.29 | 21.60 | 2,662,962 | -0.40(-1.81%) |
Mar 12, 2015 | 21.65 | 22.02 | 21.63 | 22.00 | 1,559,506 | +0.50(+2.31%) |
Mar 11, 2015 | 21.21 | 21.53 | 21.17 | 21.50 | 1,293,316 | +0.31(+1.48%) |
Mar 10, 2015 | 21.33 | 21.39 | 21.14 | 21.19 | 1,498,807 | -0.39(-1.80%) |
Mar 09, 2015 | 21.36 | 21.63 | 21.36 | 21.58 | 1,277,379 | +0.20(+0.93%) |
Mar 06, 2015 | 21.30 | 21.62 | 21.20 | 21.38 | 1,245,446 | +0.26(+1.23%) |
Mar 05, 2015 | 20.88 | 21.14 | 20.73 | 21.12 | 1,005,661 | +0.24(+1.17%) |
Mar 04, 2015 | 20.93 | 21.03 | 20.81 | 20.88 | 1,993,245 | -0.10(-0.47%) |
Mar 03, 2015 | 21.33 | 21.38 | 20.94 | 20.97 | 2,904,925 | -0.41(-1.93%) |
Mar 02, 2015 | 21.37 | 21.59 | 21.26 | 21.39 | 2,101,731 | +0.02(+0.07%) |
Feb 27, 2015 | 21.41 | 21.55 | 21.35 | 21.37 | 1,398,772 | -0.10(-0.46%) |
Feb 26, 2015 | 21.39 | 21.55 | 21.38 | 21.47 | 1,629,816 | +0.03(+0.14%) |
Feb 25, 2015 | 21.36 | 21.59 | 21.33 | 21.44 | 1,693,782 | +0.05(+0.25%) |
Feb 24, 2015 | 21.33 | 21.57 | 21.29 | 21.39 | 2,382,923 | +0.06(+0.29%) |
Feb 23, 2015 | 21.58 | 21.59 | 21.25 | 21.33 | 3,086,737 | -0.38(-1.76%) |
Feb 20, 2015 | 21.37 | 21.74 | 21.17 | 21.71 | 1,225,755 | +0.28(+1.32%) |
Feb 19, 2015 | 21.21 | 21.48 | 21.06 | 21.43 | 946,083 | +0.10(+0.47%) |
Feb 18, 2015 | 21.48 | 21.63 | 21.26 | 21.33 | 1,112,522 | -0.23(-1.06%) |
Feb 17, 2015 | 21.36 | 21.62 | 21.24 | 21.55 | 1,433,976 | +0.08(+0.39%) |
Feb 13, 2015 | 21.53 | 21.47 | 21.47 | 21.47 | 1,283,484 | -0.02(-0.07%) |
Feb 12, 2015 | 21.27 | 21.49 | 21.23 | 21.49 | 1,833,670 | +0.32(+1.52%) |
Feb 11, 2015 | 21.38 | 21.40 | 21.04 | 21.17 | 1,888,021 | -0.23(-1.07%) |
Feb 10, 2015 | 21.34 | 21.44 | 21.12 | 21.39 | 1,782,618 | +0.27(+1.27%) |
Feb 09, 2015 | 20.99 | 21.26 | 20.91 | 21.13 | 1,204,384 | -0.04(-0.18%) |
Feb 06, 2015 | 21.00 | 21.60 | 20.91 | 21.17 | 3,590,693 | +0.36(+1.72%) |
Feb 05, 2015 | 20.57 | 20.90 | 20.56 | 20.81 | 1,477,108 | +0.31(+1.53%) |
Feb 04, 2015 | 20.44 | 20.71 | 20.40 | 20.49 | 1,075,688 | -0.08(-0.37%) |
Feb 03, 2015 | 20.13 | 20.57 | 20.03 | 20.57 | 1,678,234 | +0.58(+2.90%) |