Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.03 | 19.27 | 18.88 | 19.12 | 2,131,837 | +0.03(+0.15%) |
Apr 29, 2015 | 19.59 | 19.75 | 18.70 | 19.09 | 2,347,101 | -0.63(-3.19%) |
Apr 28, 2015 | 19.49 | 19.87 | 19.32 | 19.72 | 1,935,867 | +0.19(+0.99%) |
Apr 27, 2015 | 19.59 | 19.72 | 19.42 | 19.53 | 2,510,032 | +0.05(+0.26%) |
Apr 24, 2015 | 19.45 | 19.72 | 19.32 | 19.48 | 1,202,877 | +0.10(+0.52%) |
Apr 23, 2015 | 19.15 | 19.69 | 19.15 | 19.38 | 1,612,052 | +0.22(+1.15%) |
Apr 22, 2015 | 19.19 | 19.28 | 19.00 | 19.16 | 789,011 | -0.00(-0.02%) |
Apr 21, 2015 | 19.01 | 19.43 | 18.88 | 19.16 | 1,590,471 | +0.09(+0.46%) |
Apr 20, 2015 | 19.11 | 19.25 | 18.78 | 19.07 | 1,631,153 | +0.08(+0.44%) |
Apr 17, 2015 | 19.08 | 19.14 | 18.85 | 18.99 | 1,360,792 | -0.23(-1.21%) |
Apr 16, 2015 | 19.27 | 19.53 | 19.17 | 19.22 | 1,384,680 | -0.05(-0.24%) |
Apr 15, 2015 | 19.38 | 19.46 | 18.94 | 19.27 | 2,916,847 | -0.07(-0.37%) |
Apr 14, 2015 | 19.32 | 19.50 | 19.17 | 19.34 | 1,656,774 | -0.03(-0.15%) |
Apr 13, 2015 | 20.01 | 20.01 | 19.26 | 19.37 | 2,436,599 | -0.55(-2.77%) |
Apr 10, 2015 | 19.70 | 20.02 | 19.65 | 19.92 | 1,689,416 | +0.22(+1.09%) |
Apr 09, 2015 | 19.98 | 20.17 | 19.65 | 19.70 | 1,423,361 | -0.26(-1.31%) |
Apr 08, 2015 | 19.16 | 19.97 | 19.08 | 19.97 | 2,006,812 | +0.52(+2.67%) |
Apr 07, 2015 | 19.96 | 20.01 | 19.34 | 19.45 | 2,707,687 | -0.49(-2.43%) |
Apr 06, 2015 | 20.19 | 20.44 | 19.83 | 19.93 | 1,909,076 | -0.33(-1.62%) |
Apr 02, 2015 | 20.25 | 20.26 | 20.26 | 20.26 | 1,713,657 | -0.11(-0.54%) |
Apr 01, 2015 | 20.48 | 20.51 | 20.08 | 20.37 | 2,347,425 | -0.16(-0.78%) |
Mar 31, 2015 | 20.45 | 20.65 | 20.19 | 20.53 | 1,270,599 | +0.04(+0.19%) |
Mar 30, 2015 | 20.16 | 20.70 | 20.11 | 20.49 | 1,585,441 | +0.39(+1.95%) |
Mar 27, 2015 | 20.13 | 20.46 | 19.95 | 20.10 | 2,077,651 | -0.03(-0.17%) |
Mar 26, 2015 | 20.37 | 20.37 | 19.77 | 20.13 | 2,599,039 | -0.35(-1.73%) |
Mar 25, 2015 | 21.10 | 21.28 | 20.48 | 20.49 | 1,773,715 | -0.51(-2.45%) |
Mar 24, 2015 | 21.32 | 21.36 | 20.96 | 21.00 | 1,168,039 | -0.30(-1.43%) |
Mar 23, 2015 | 21.02 | 21.39 | 20.89 | 21.31 | 1,433,921 | +0.21(+1.00%) |
Mar 20, 2015 | 21.05 | 21.38 | 20.94 | 21.10 | 2,741,253 | +0.20(+0.97%) |
Mar 19, 2015 | 20.75 | 21.05 | 20.69 | 20.89 | 1,620,531 | +0.14(+0.69%) |
Mar 18, 2015 | 20.96 | 21.00 | 20.49 | 20.75 | 1,740,214 | -0.22(-1.05%) |
Mar 17, 2015 | 20.99 | 21.05 | 20.66 | 20.97 | 2,120,105 | -0.05(-0.24%) |
Mar 16, 2015 | 20.91 | 21.07 | 20.73 | 21.02 | 1,951,521 | +0.30(+1.42%) |
Mar 13, 2015 | 21.09 | 21.28 | 20.67 | 20.73 | 3,303,490 | -0.32(-1.50%) |
Mar 12, 2015 | 20.73 | 21.08 | 20.62 | 21.04 | 2,733,676 | +0.40(+1.94%) |
Mar 11, 2015 | 21.12 | 21.40 | 20.54 | 20.64 | 2,670,230 | -0.49(-2.30%) |
Mar 10, 2015 | 21.09 | 21.43 | 20.98 | 21.13 | 2,855,196 | -0.31(-1.44%) |
Mar 09, 2015 | 21.16 | 21.59 | 21.10 | 21.43 | 3,325,398 | +0.51(+2.42%) |
Mar 06, 2015 | 21.55 | 21.68 | 20.93 | 20.93 | 4,027,351 | -0.75(-3.46%) |
Mar 05, 2015 | 21.56 | 21.88 | 21.43 | 21.68 | 2,537,072 | +0.12(+0.55%) |
Mar 04, 2015 | 21.70 | 21.75 | 21.24 | 21.56 | 2,356,518 | -0.16(-0.74%) |
Mar 03, 2015 | 21.64 | 21.92 | 21.23 | 21.72 | 3,071,666 | -0.35(-1.61%) |
Mar 02, 2015 | 21.68 | 22.15 | 21.67 | 22.08 | 6,198,608 | +0.34(+1.55%) |
Feb 27, 2015 | 21.67 | 22.15 | 21.56 | 21.74 | 10,466,557 | +0.34(+1.58%) |
Feb 26, 2015 | 21.39 | 21.68 | 21.32 | 21.40 | 1,186,682 | -0.10(-0.47%) |
Feb 25, 2015 | 21.71 | 21.71 | 21.43 | 21.50 | 1,577,735 | -0.18(-0.82%) |
Feb 24, 2015 | 21.25 | 21.90 | 21.25 | 21.68 | 2,070,323 | +0.51(+2.39%) |
Feb 23, 2015 | 21.47 | 21.73 | 21.11 | 21.17 | 1,214,178 | -0.26(-1.22%) |
Feb 20, 2015 | 21.60 | 21.92 | 21.38 | 21.43 | 2,117,021 | -0.07(-0.31%) |
Feb 19, 2015 | 21.03 | 21.85 | 20.69 | 21.50 | 4,124,492 | +0.03(+0.12%) |
Feb 18, 2015 | 20.82 | 21.56 | 20.54 | 21.48 | 3,997,590 | +0.69(+3.33%) |
Feb 17, 2015 | 20.65 | 20.92 | 20.45 | 20.78 | 1,806,315 | +0.15(+0.74%) |
Feb 13, 2015 | 20.84 | 20.63 | 20.63 | 20.63 | 1,467,410 | -0.14(-0.65%) |
Feb 12, 2015 | 21.03 | 21.11 | 20.74 | 20.77 | 1,825,561 | -0.24(-1.16%) |
Feb 11, 2015 | 20.62 | 21.18 | 20.60 | 21.01 | 1,870,274 | +0.37(+1.80%) |
Feb 10, 2015 | 20.57 | 20.82 | 20.52 | 20.64 | 1,874,724 | +0.17(+0.82%) |
Feb 09, 2015 | 20.73 | 20.84 | 20.41 | 20.47 | 1,138,940 | -0.37(-1.78%) |
Feb 06, 2015 | 20.69 | 21.03 | 20.61 | 20.84 | 1,564,360 | +0.16(+0.78%) |
Feb 05, 2015 | 21.10 | 21.24 | 20.66 | 20.68 | 1,726,555 | -0.33(-1.57%) |
Feb 04, 2015 | 20.56 | 21.10 | 20.49 | 21.01 | 1,737,790 | +0.28(+1.34%) |
Feb 03, 2015 | 20.76 | 21.19 | 20.61 | 20.73 | 2,246,481 | +0.07(+0.33%) |