Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.51 | 20.66 | 20.01 | 20.26 | 561,601 | -0.33(-1.60%) |
Apr 29, 2015 | 20.64 | 20.83 | 20.54 | 20.58 | 289,440 | -0.20(-0.98%) |
Apr 28, 2015 | 20.78 | 20.86 | 20.65 | 20.79 | 222,571 | +0.04(+0.20%) |
Apr 27, 2015 | 20.70 | 21.10 | 20.64 | 20.75 | 261,314 | +0.00(+0.00%) |
Apr 24, 2015 | 20.91 | 21.01 | 20.67 | 20.75 | 256,476 | -0.07(-0.34%) |
Apr 23, 2015 | 21.08 | 21.09 | 20.76 | 20.82 | 320,960 | -0.20(-0.94%) |
Apr 22, 2015 | 21.09 | 21.22 | 20.72 | 21.01 | 245,436 | -0.02(-0.09%) |
Apr 21, 2015 | 21.08 | 21.20 | 20.91 | 21.03 | 440,296 | -0.04(-0.17%) |
Apr 20, 2015 | 21.04 | 21.17 | 20.96 | 21.07 | 519,232 | +0.16(+0.74%) |
Apr 17, 2015 | 21.01 | 21.23 | 20.86 | 20.91 | 310,083 | -0.25(-1.17%) |
Apr 16, 2015 | 21.16 | 21.31 | 21.07 | 21.16 | 247,055 | -0.07(-0.32%) |
Apr 15, 2015 | 21.18 | 21.43 | 21.10 | 21.23 | 996,075 | +0.19(+0.88%) |
Apr 14, 2015 | 21.15 | 21.22 | 20.90 | 21.04 | 837,947 | -0.13(-0.59%) |
Apr 13, 2015 | 21.09 | 21.47 | 21.02 | 21.17 | 428,102 | +0.16(+0.77%) |
Apr 10, 2015 | 20.86 | 21.46 | 20.68 | 21.01 | 937,590 | +0.30(+1.44%) |
Apr 09, 2015 | 20.57 | 20.95 | 20.44 | 20.71 | 1,609,077 | +0.16(+0.76%) |
Apr 08, 2015 | 20.35 | 20.67 | 20.26 | 20.55 | 919,171 | +0.12(+0.58%) |
Apr 07, 2015 | 20.39 | 20.79 | 20.39 | 20.43 | 598,105 | -0.02(-0.12%) |
Apr 06, 2015 | 20.41 | 20.85 | 20.35 | 20.46 | 250,204 | -0.02(-0.12%) |
Apr 02, 2015 | 20.47 | 20.48 | 20.48 | 20.48 | 435,443 | +0.09(+0.44%) |
Apr 01, 2015 | 20.21 | 20.67 | 20.18 | 20.39 | 489,835 | +0.22(+1.07%) |
Mar 31, 2015 | 19.98 | 20.21 | 19.65 | 20.18 | 466,958 | +0.06(+0.30%) |
Mar 30, 2015 | 20.27 | 20.50 | 20.00 | 20.12 | 621,650 | -0.11(-0.56%) |
Mar 27, 2015 | 19.72 | 20.27 | 19.51 | 20.23 | 1,278,490 | +0.79(+4.06%) |
Mar 26, 2015 | 19.40 | 19.59 | 19.11 | 19.44 | 268,439 | -0.07(-0.34%) |
Mar 25, 2015 | 20.03 | 20.15 | 19.41 | 19.51 | 537,709 | -0.43(-2.16%) |
Mar 24, 2015 | 20.05 | 20.16 | 19.77 | 19.94 | 168,910 | -0.18(-0.89%) |
Mar 23, 2015 | 20.30 | 20.47 | 19.87 | 20.12 | 397,922 | -0.19(-0.94%) |
Mar 20, 2015 | 20.00 | 20.42 | 19.72 | 20.31 | 952,117 | +0.48(+2.44%) |
Mar 19, 2015 | 20.18 | 20.30 | 19.59 | 19.83 | 408,593 | -0.46(-2.27%) |
Mar 18, 2015 | 19.87 | 20.54 | 19.45 | 20.29 | 454,426 | +0.31(+1.55%) |
Mar 17, 2015 | 19.68 | 20.18 | 19.68 | 19.97 | 382,999 | +0.36(+1.83%) |
Mar 16, 2015 | 19.60 | 19.78 | 19.21 | 19.62 | 316,959 | +0.36(+1.86%) |
Mar 13, 2015 | 19.88 | 20.12 | 19.08 | 19.26 | 835,669 | -0.58(-2.92%) |
Mar 12, 2015 | 19.52 | 19.92 | 19.43 | 19.84 | 289,414 | +0.46(+2.37%) |
Mar 11, 2015 | 19.47 | 19.59 | 19.28 | 19.38 | 322,308 | -0.04(-0.22%) |
Mar 10, 2015 | 19.53 | 19.65 | 19.26 | 19.42 | 632,177 | -0.17(-0.88%) |
Mar 09, 2015 | 19.70 | 20.07 | 19.57 | 19.59 | 530,363 | -0.13(-0.67%) |
Mar 06, 2015 | 19.79 | 20.23 | 19.48 | 19.72 | 613,974 | -0.23(-1.17%) |
Mar 05, 2015 | 19.55 | 20.25 | 19.41 | 19.96 | 711,063 | +0.47(+2.42%) |
Mar 04, 2015 | 19.44 | 19.48 | 19.28 | 19.48 | 744,159 | +0.01(+0.03%) |
Mar 03, 2015 | 19.34 | 19.70 | 19.34 | 19.48 | 985,241 | +0.02(+0.12%) |
Mar 02, 2015 | 19.66 | 19.80 | 19.40 | 19.45 | 1,183,369 | -0.13(-0.67%) |
Feb 27, 2015 | 19.47 | 19.82 | 19.41 | 19.59 | 1,878,901 | +0.30(+1.58%) |
Feb 26, 2015 | 19.83 | 20.08 | 19.14 | 19.28 | 3,477,711 | -0.49(-2.48%) |
Feb 25, 2015 | 20.27 | 20.30 | 19.47 | 19.77 | 821,559 | -0.56(-2.73%) |
Feb 24, 2015 | 19.87 | 20.52 | 19.72 | 20.33 | 682,410 | +0.36(+1.83%) |
Feb 23, 2015 | 20.81 | 21.13 | 19.84 | 19.96 | 705,096 | -0.78(-3.77%) |
Feb 20, 2015 | 20.79 | 20.85 | 20.34 | 20.75 | 528,913 | +0.04(+0.17%) |
Feb 19, 2015 | 20.76 | 21.07 | 20.61 | 20.71 | 469,828 | -0.02(-0.09%) |
Feb 18, 2015 | 20.20 | 20.80 | 20.03 | 20.73 | 500,448 | +0.46(+2.27%) |
Feb 17, 2015 | 20.64 | 20.64 | 20.13 | 20.27 | 608,935 | -0.28(-1.37%) |
Feb 13, 2015 | 20.60 | 20.55 | 20.55 | 20.55 | 684,052 | +0.05(+0.23%) |
Feb 12, 2015 | 20.03 | 20.63 | 19.80 | 20.50 | 837,053 | +0.61(+3.06%) |
Feb 11, 2015 | 20.31 | 20.41 | 19.69 | 19.89 | 785,274 | -0.43(-2.12%) |
Feb 10, 2015 | 20.05 | 20.54 | 19.60 | 20.32 | 1,161,920 | +0.87(+4.45%) |
Feb 09, 2015 | 19.20 | 19.65 | 19.05 | 19.45 | 372,992 | +0.22(+1.15%) |
Feb 06, 2015 | 19.80 | 19.80 | 18.88 | 19.23 | 567,480 | -0.56(-2.84%) |
Feb 05, 2015 | 19.96 | 20.09 | 19.63 | 19.80 | 626,331 | -0.03(-0.15%) |
Feb 04, 2015 | 19.77 | 20.26 | 19.56 | 19.83 | 715,511 | -0.01(-0.03%) |
Feb 03, 2015 | 20.12 | 20.48 | 19.71 | 19.83 | 932,412 | -0.08(-0.39%) |