Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.00 | 20.20 | 19.47 | 19.69 | 865,533 | -0.42(-2.11%) |
Apr 29, 2015 | 20.38 | 20.50 | 20.10 | 20.12 | 434,477 | -0.47(-2.26%) |
Apr 28, 2015 | 20.56 | 20.64 | 20.42 | 20.58 | 338,360 | +0.04(+0.20%) |
Apr 27, 2015 | 20.66 | 20.89 | 20.46 | 20.54 | 423,205 | -0.12(-0.59%) |
Apr 24, 2015 | 20.73 | 20.91 | 20.62 | 20.66 | 405,602 | -0.02(-0.10%) |
Apr 23, 2015 | 20.58 | 20.79 | 20.52 | 20.68 | 297,967 | +0.06(+0.29%) |
Apr 22, 2015 | 20.58 | 20.66 | 20.46 | 20.62 | 363,209 | +0.04(+0.20%) |
Apr 21, 2015 | 20.66 | 20.89 | 20.58 | 20.58 | 454,611 | +0.00(+0.00%) |
Apr 20, 2015 | 20.66 | 20.83 | 20.52 | 20.58 | 304,496 | -0.04(-0.20%) |
Apr 17, 2015 | 20.60 | 20.81 | 20.52 | 20.62 | 700,793 | -0.12(-0.58%) |
Apr 16, 2015 | 20.46 | 20.83 | 20.40 | 20.75 | 848,993 | +0.20(+0.98%) |
Apr 15, 2015 | 20.48 | 20.60 | 20.34 | 20.54 | 1,013,688 | +0.18(+0.89%) |
Apr 14, 2015 | 20.52 | 20.66 | 20.32 | 20.36 | 599,836 | -0.10(-0.49%) |
Apr 13, 2015 | 20.42 | 20.58 | 20.42 | 20.46 | 446,994 | +0.04(+0.20%) |
Apr 10, 2015 | 20.50 | 20.73 | 20.40 | 20.42 | 449,036 | +0.06(+0.30%) |
Apr 09, 2015 | 20.87 | 20.99 | 20.32 | 20.36 | 732,007 | -0.49(-2.33%) |
Apr 08, 2015 | 20.99 | 21.07 | 20.77 | 20.85 | 450,003 | -0.14(-0.67%) |
Apr 07, 2015 | 21.51 | 21.51 | 20.99 | 20.99 | 536,913 | -0.53(-2.44%) |
Apr 06, 2015 | 21.23 | 21.57 | 21.23 | 21.51 | 698,973 | +0.28(+1.33%) |
Apr 02, 2015 | 21.27 | 21.23 | 21.23 | 21.23 | 868,904 | -0.02(-0.10%) |
Apr 01, 2015 | 21.37 | 21.49 | 21.06 | 21.25 | 678,999 | -0.18(-0.85%) |
Mar 31, 2015 | 21.94 | 21.94 | 21.27 | 21.43 | 1,057,957 | -0.55(-2.48%) |
Mar 30, 2015 | 21.59 | 22.00 | 21.53 | 21.98 | 776,536 | +0.49(+2.26%) |
Mar 27, 2015 | 21.43 | 21.66 | 21.31 | 21.49 | 683,965 | +0.12(+0.57%) |
Mar 26, 2015 | 21.35 | 21.57 | 21.21 | 21.37 | 462,680 | +0.02(+0.09%) |
Mar 25, 2015 | 21.66 | 21.84 | 21.28 | 21.35 | 445,867 | -0.24(-1.12%) |
Mar 24, 2015 | 21.94 | 21.94 | 21.51 | 21.59 | 568,776 | -0.38(-1.75%) |
Mar 23, 2015 | 21.98 | 22.14 | 21.84 | 21.98 | 377,113 | +0.00(+0.00%) |
Mar 20, 2015 | 21.37 | 22.00 | 21.37 | 21.98 | 753,540 | +0.71(+3.33%) |
Mar 19, 2015 | 21.09 | 21.45 | 20.95 | 21.27 | 623,362 | +0.04(+0.19%) |
Mar 18, 2015 | 20.77 | 21.24 | 20.46 | 21.23 | 468,444 | +0.42(+2.04%) |
Mar 17, 2015 | 20.81 | 20.93 | 20.68 | 20.81 | 685,863 | -0.12(-0.58%) |
Mar 16, 2015 | 21.05 | 21.23 | 20.85 | 20.93 | 706,517 | -0.02(-0.10%) |
Mar 13, 2015 | 20.89 | 21.03 | 20.75 | 20.95 | 498,542 | +0.04(+0.19%) |
Mar 12, 2015 | 20.68 | 21.03 | 20.62 | 20.91 | 663,380 | +0.40(+1.97%) |
Mar 11, 2015 | 20.62 | 20.68 | 20.32 | 20.50 | 734,667 | -0.10(-0.49%) |
Mar 10, 2015 | 20.40 | 20.68 | 20.24 | 20.60 | 935,079 | +0.08(+0.39%) |
Mar 09, 2015 | 20.58 | 20.68 | 20.40 | 20.52 | 627,357 | +0.02(+0.10%) |
Mar 06, 2015 | 21.01 | 21.01 | 20.36 | 20.50 | 708,345 | -0.77(-3.61%) |
Mar 05, 2015 | 21.33 | 21.57 | 21.27 | 21.27 | 436,114 | +0.02(+0.10%) |
Mar 04, 2015 | 21.55 | 21.59 | 21.17 | 21.25 | 549,339 | -0.34(-1.59%) |
Mar 03, 2015 | 21.51 | 21.68 | 21.29 | 21.59 | 457,571 | +0.04(+0.19%) |
Mar 02, 2015 | 21.74 | 22.00 | 21.45 | 21.55 | 511,680 | -0.14(-0.65%) |
Feb 27, 2015 | 21.23 | 21.78 | 21.09 | 21.70 | 1,266,297 | +0.46(+2.19%) |
Feb 26, 2015 | 21.92 | 21.96 | 21.21 | 21.23 | 998,116 | -0.75(-3.40%) |
Feb 25, 2015 | 22.20 | 22.42 | 21.96 | 21.98 | 516,184 | -0.16(-0.73%) |
Feb 24, 2015 | 22.55 | 22.55 | 22.00 | 22.14 | 458,532 | -0.40(-1.79%) |
Feb 23, 2015 | 22.46 | 22.61 | 22.22 | 22.55 | 651,834 | +0.04(+0.18%) |
Feb 20, 2015 | 22.16 | 22.52 | 22.06 | 22.50 | 567,812 | +0.28(+1.27%) |
Feb 19, 2015 | 22.81 | 22.81 | 22.21 | 22.22 | 1,515,556 | -0.71(-3.09%) |
Feb 18, 2015 | 22.63 | 22.95 | 22.42 | 22.93 | 789,534 | +0.20(+0.89%) |
Feb 17, 2015 | 22.75 | 22.99 | 22.55 | 22.73 | 698,580 | -0.04(-0.18%) |
Feb 13, 2015 | 22.34 | 22.77 | 22.77 | 22.77 | 1,009,262 | +0.51(+2.27%) |
Feb 12, 2015 | 22.04 | 22.48 | 22.00 | 22.26 | 672,947 | +0.26(+1.20%) |
Feb 11, 2015 | 22.26 | 22.32 | 21.86 | 22.00 | 844,925 | -0.34(-1.54%) |
Feb 10, 2015 | 22.63 | 22.63 | 21.84 | 22.34 | 766,498 | -0.18(-0.81%) |
Feb 09, 2015 | 22.69 | 23.01 | 22.52 | 22.52 | 1,287,802 | -0.20(-0.89%) |
Feb 06, 2015 | 23.17 | 23.21 | 22.63 | 22.73 | 1,061,802 | -0.53(-2.26%) |
Feb 05, 2015 | 22.69 | 23.29 | 22.61 | 23.25 | 830,379 | +0.61(+2.68%) |
Feb 04, 2015 | 23.11 | 23.11 | 22.55 | 22.65 | 1,219,028 | -0.59(-2.52%) |
Feb 03, 2015 | 22.25 | 23.27 | 22.17 | 23.23 | 1,464,647 | +1.00(+4.52%) |