Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.99 | 22.26 | 21.70 | 21.75 | 721,569 | -0.33(-1.48%) |
Apr 29, 2015 | 21.96 | 22.27 | 21.95 | 22.07 | 501,242 | +0.05(+0.21%) |
Apr 28, 2015 | 21.66 | 22.04 | 21.55 | 22.03 | 513,936 | +0.42(+1.94%) |
Apr 27, 2015 | 21.87 | 22.15 | 21.39 | 21.61 | 633,994 | -0.25(-1.15%) |
Apr 24, 2015 | 21.62 | 22.20 | 21.62 | 21.86 | 660,181 | -0.18(-0.83%) |
Apr 23, 2015 | 21.99 | 22.26 | 21.71 | 22.04 | 767,970 | +0.27(+1.22%) |
Apr 22, 2015 | 21.67 | 21.89 | 21.37 | 21.78 | 485,016 | +0.07(+0.32%) |
Apr 21, 2015 | 21.97 | 22.03 | 21.65 | 21.71 | 467,320 | -0.11(-0.52%) |
Apr 20, 2015 | 21.58 | 21.96 | 21.40 | 21.82 | 311,745 | +0.25(+1.16%) |
Apr 17, 2015 | 21.73 | 21.77 | 21.48 | 21.57 | 420,388 | -0.37(-1.66%) |
Apr 16, 2015 | 21.93 | 22.01 | 21.65 | 21.94 | 279,106 | -0.02(-0.07%) |
Apr 15, 2015 | 21.76 | 22.10 | 21.64 | 21.95 | 347,892 | +0.23(+1.05%) |
Apr 14, 2015 | 21.85 | 21.93 | 21.56 | 21.72 | 259,645 | -0.25(-1.14%) |
Apr 13, 2015 | 21.63 | 22.02 | 21.63 | 21.98 | 527,922 | +0.29(+1.33%) |
Apr 10, 2015 | 21.82 | 21.82 | 21.55 | 21.69 | 331,469 | -0.07(-0.31%) |
Apr 09, 2015 | 21.78 | 21.91 | 21.47 | 21.75 | 338,622 | -0.08(-0.38%) |
Apr 08, 2015 | 21.68 | 21.87 | 21.57 | 21.84 | 682,869 | +0.15(+0.70%) |
Apr 07, 2015 | 21.72 | 21.94 | 21.61 | 21.69 | 524,594 | +0.02(+0.07%) |
Apr 06, 2015 | 21.47 | 21.80 | 21.25 | 21.67 | 680,807 | -0.07(-0.32%) |
Apr 02, 2015 | 21.55 | 21.74 | 21.74 | 21.74 | 459,965 | +0.19(+0.88%) |
Apr 01, 2015 | 21.57 | 21.69 | 21.29 | 21.55 | 488,597 | -0.10(-0.46%) |
Mar 31, 2015 | 21.40 | 21.69 | 21.39 | 21.65 | 504,741 | +0.11(+0.49%) |
Mar 30, 2015 | 21.23 | 21.67 | 21.23 | 21.54 | 438,771 | +0.43(+2.02%) |
Mar 27, 2015 | 21.18 | 21.18 | 20.93 | 21.12 | 450,847 | -0.11(-0.54%) |
Mar 26, 2015 | 21.03 | 21.29 | 20.80 | 21.23 | 1,035,152 | +0.21(+0.98%) |
Mar 25, 2015 | 21.05 | 21.18 | 20.83 | 21.02 | 569,351 | -0.03(-0.14%) |
Mar 24, 2015 | 21.23 | 21.26 | 20.96 | 21.05 | 285,349 | -0.12(-0.57%) |
Mar 23, 2015 | 20.70 | 21.33 | 20.70 | 21.18 | 357,529 | -0.19(-0.89%) |
Mar 20, 2015 | 21.11 | 21.39 | 20.75 | 21.37 | 1,088,729 | +0.42(+2.00%) |
Mar 19, 2015 | 20.93 | 21.15 | 20.72 | 20.95 | 278,857 | -0.10(-0.47%) |
Mar 18, 2015 | 21.22 | 21.56 | 20.87 | 21.05 | 510,152 | -0.23(-1.07%) |
Mar 17, 2015 | 20.96 | 21.28 | 20.83 | 21.28 | 459,887 | +0.19(+0.90%) |
Mar 16, 2015 | 21.00 | 21.19 | 20.78 | 21.09 | 534,671 | +0.27(+1.28%) |
Mar 13, 2015 | 21.06 | 21.07 | 20.51 | 20.82 | 556,657 | -0.27(-1.26%) |
Mar 12, 2015 | 20.62 | 21.10 | 20.51 | 21.09 | 448,484 | +0.58(+2.84%) |
Mar 11, 2015 | 20.21 | 20.53 | 20.16 | 20.50 | 668,283 | +0.34(+1.68%) |
Mar 10, 2015 | 20.39 | 20.39 | 19.97 | 20.16 | 502,941 | -0.35(-1.71%) |
Mar 09, 2015 | 20.24 | 20.61 | 19.91 | 20.51 | 662,149 | +0.37(+1.85%) |
Mar 06, 2015 | 19.84 | 20.45 | 19.84 | 20.14 | 579,499 | +0.24(+1.18%) |
Mar 05, 2015 | 19.81 | 19.94 | 19.56 | 19.91 | 282,647 | +0.11(+0.54%) |
Mar 04, 2015 | 19.78 | 19.86 | 19.59 | 19.80 | 390,050 | -0.07(-0.34%) |
Mar 03, 2015 | 19.94 | 20.12 | 19.82 | 19.87 | 407,690 | -0.19(-0.95%) |
Mar 02, 2015 | 19.62 | 20.09 | 19.56 | 20.06 | 445,961 | +0.40(+2.05%) |
Feb 27, 2015 | 19.64 | 19.92 | 19.49 | 19.65 | 576,896 | -0.01(-0.04%) |
Feb 26, 2015 | 19.36 | 19.66 | 19.33 | 19.66 | 586,054 | +0.27(+1.37%) |
Feb 25, 2015 | 19.56 | 19.59 | 19.36 | 19.40 | 391,915 | -0.20(-1.04%) |
Feb 24, 2015 | 19.52 | 19.72 | 19.43 | 19.60 | 289,997 | +0.16(+0.82%) |
Feb 23, 2015 | 19.53 | 19.54 | 19.27 | 19.44 | 416,550 | -0.09(-0.47%) |
Feb 20, 2015 | 19.34 | 19.59 | 18.99 | 19.53 | 573,968 | +0.19(+0.98%) |
Feb 19, 2015 | 19.40 | 19.50 | 19.24 | 19.34 | 356,908 | -0.16(-0.82%) |
Feb 18, 2015 | 19.77 | 19.81 | 19.39 | 19.50 | 353,109 | -0.38(-1.91%) |
Feb 17, 2015 | 19.78 | 19.90 | 19.62 | 19.88 | 287,607 | +0.07(+0.34%) |
Feb 13, 2015 | 19.52 | 19.81 | 19.81 | 19.81 | 370,471 | +0.32(+1.63%) |
Feb 12, 2015 | 19.34 | 19.53 | 19.20 | 19.49 | 699,820 | +0.33(+1.70%) |
Feb 11, 2015 | 19.43 | 19.43 | 19.12 | 19.17 | 451,770 | -0.32(-1.63%) |
Feb 10, 2015 | 19.70 | 19.70 | 19.27 | 19.49 | 303,215 | +0.05(+0.23%) |
Feb 09, 2015 | 19.65 | 19.71 | 19.39 | 19.44 | 301,332 | -0.36(-1.80%) |
Feb 06, 2015 | 19.63 | 20.10 | 19.56 | 19.80 | 593,396 | +0.24(+1.24%) |
Feb 05, 2015 | 19.22 | 19.56 | 19.10 | 19.56 | 436,137 | +0.46(+2.42%) |
Feb 04, 2015 | 19.13 | 19.40 | 19.02 | 19.09 | 413,007 | -0.20(-1.02%) |
Feb 03, 2015 | 19.01 | 19.31 | 18.90 | 19.29 | 576,335 | +0.44(+2.33%) |