Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.36 | 20.47 | 19.94 | 20.08 | 18,926,490 | -0.35(-1.72%) |
Apr 29, 2015 | 20.54 | 20.80 | 20.37 | 20.43 | 11,645,542 | -0.28(-1.34%) |
Apr 28, 2015 | 20.55 | 20.79 | 20.48 | 20.71 | 10,126,905 | +0.06(+0.27%) |
Apr 27, 2015 | 20.98 | 20.98 | 20.58 | 20.66 | 9,066,665 | -0.24(-1.17%) |
Apr 24, 2015 | 20.73 | 21.05 | 20.67 | 20.90 | 7,695,385 | +0.15(+0.74%) |
Apr 23, 2015 | 20.57 | 20.81 | 20.52 | 20.75 | 8,472,416 | +0.20(+0.96%) |
Apr 22, 2015 | 20.62 | 20.67 | 20.42 | 20.55 | 9,165,719 | -0.02(-0.11%) |
Apr 21, 2015 | 20.79 | 20.93 | 20.52 | 20.57 | 9,855,574 | -0.22(-1.05%) |
Apr 20, 2015 | 20.56 | 20.95 | 20.51 | 20.79 | 12,158,515 | +0.27(+1.31%) |
Apr 17, 2015 | 20.55 | 20.74 | 20.44 | 20.52 | 7,506,576 | -0.12(-0.59%) |
Apr 16, 2015 | 20.65 | 20.77 | 20.48 | 20.64 | 8,508,063 | -0.08(-0.40%) |
Apr 15, 2015 | 20.82 | 21.02 | 20.72 | 20.73 | 8,088,892 | -0.04(-0.17%) |
Apr 14, 2015 | 20.72 | 20.85 | 20.67 | 20.76 | 5,241,819 | +0.12(+0.59%) |
Apr 13, 2015 | 20.78 | 20.85 | 20.62 | 20.64 | 6,015,719 | -0.23(-1.10%) |
Apr 10, 2015 | 20.74 | 20.92 | 20.68 | 20.87 | 4,692,205 | +0.18(+0.86%) |
Apr 09, 2015 | 20.67 | 20.71 | 20.48 | 20.69 | 6,638,020 | -0.01(-0.03%) |
Apr 08, 2015 | 20.68 | 20.76 | 20.55 | 20.70 | 7,175,838 | -0.05(-0.24%) |
Apr 07, 2015 | 20.97 | 21.04 | 20.73 | 20.75 | 5,237,497 | -0.25(-1.18%) |
Apr 06, 2015 | 20.93 | 21.21 | 20.92 | 21.00 | 8,427,662 | +0.16(+0.75%) |
Apr 02, 2015 | 20.84 | 20.84 | 20.84 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.68 | 20.92 | 20.46 | 20.84 | 9,510,390 | +0.14(+0.68%) |
Mar 31, 2015 | 20.78 | 20.88 | 20.57 | 20.70 | 11,516,989 | -0.14(-0.66%) |
Mar 30, 2015 | 20.76 | 20.90 | 20.65 | 20.84 | 7,981,399 | +0.24(+1.16%) |
Mar 27, 2015 | 20.48 | 20.70 | 20.44 | 20.60 | 7,625,056 | +0.16(+0.80%) |
Mar 26, 2015 | 20.45 | 20.65 | 20.35 | 20.44 | 8,609,434 | -0.14(-0.68%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.58 | 20.58 | 8,551,375 | -0.28(-1.35%) |
Mar 24, 2015 | 20.96 | 21.16 | 20.84 | 20.86 | 10,598,803 | -0.18(-0.85%) |
Mar 23, 2015 | 20.90 | 21.12 | 20.90 | 21.04 | 12,160,918 | -0.05(-0.24%) |
Mar 20, 2015 | 21.08 | 21.27 | 20.85 | 21.09 | 34,453,244 | +0.10(+0.48%) |
Mar 19, 2015 | 21.19 | 21.38 | 20.88 | 20.99 | 14,323,986 | -0.28(-1.33%) |
Mar 18, 2015 | 20.54 | 21.37 | 20.49 | 21.27 | 19,059,558 | +0.72(+3.50%) |
Mar 17, 2015 | 20.49 | 20.69 | 20.43 | 20.55 | 10,822,093 | +0.06(+0.30%) |
Mar 16, 2015 | 20.24 | 20.68 | 20.22 | 20.49 | 17,195,482 | +0.47(+2.35%) |
Mar 13, 2015 | 19.97 | 20.09 | 19.80 | 20.02 | 16,681,242 | +0.02(+0.09%) |
Mar 12, 2015 | 19.65 | 20.15 | 19.63 | 20.00 | 16,334,721 | +0.51(+2.59%) |
Mar 11, 2015 | 19.61 | 19.71 | 19.40 | 19.49 | 11,407,706 | -0.00(-0.01%) |
Mar 10, 2015 | 19.39 | 19.81 | 19.39 | 19.50 | 17,235,028 | -0.19(-0.95%) |
Mar 09, 2015 | 19.65 | 19.80 | 19.61 | 19.68 | 12,270,160 | +0.05(+0.23%) |
Mar 06, 2015 | 20.06 | 20.06 | 19.54 | 19.64 | 15,697,965 | -0.68(-3.36%) |
Mar 05, 2015 | 20.26 | 20.48 | 20.22 | 20.32 | 9,885,958 | +0.15(+0.73%) |
Mar 04, 2015 | 20.31 | 20.11 | 20.17 | 14,972,388 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.32 | 20.28 | 10,098,592 | +0.08(+0.39%) | ||
Mar 02, 2015 | 20.58 | 20.57 | 20.04 | 20.20 | 12,451,957 | -0.38(-1.86%) |
Feb 27, 2015 | 20.65 | 20.70 | 20.48 | 20.58 | 8,197,285 | -0.00(-0.02%) |
Feb 26, 2015 | 20.70 | 20.78 | 20.53 | 20.59 | 8,764,165 | -0.06(-0.29%) |
Feb 25, 2015 | 20.93 | 20.98 | 20.59 | 20.65 | 10,182,753 | -0.30(-1.45%) |
Feb 24, 2015 | 20.88 | 21.14 | 20.83 | 20.95 | 9,470,441 | +0.02(+0.09%) |
Feb 23, 2015 | 20.88 | 20.98 | 20.80 | 20.93 | 7,920,144 | +0.08(+0.37%) |
Feb 20, 2015 | 20.79 | 20.93 | 20.60 | 20.86 | 8,612,025 | +0.03(+0.16%) |
Feb 19, 2015 | 21.12 | 21.12 | 20.74 | 20.82 | 16,559,408 | -0.21(-1.00%) |
Feb 18, 2015 | 20.44 | 21.04 | 20.43 | 21.03 | 12,199,337 | +0.61(+2.97%) |
Feb 17, 2015 | 20.44 | 20.69 | 20.28 | 20.43 | 14,459,499 | -0.04(-0.19%) |
Feb 13, 2015 | 20.47 | 20.47 | 20.47 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.75 | 20.81 | 20.51 | 20.81 | 11,947,935 | +0.06(+0.27%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.71 | 20.75 | 10,784,904 | -0.55(-2.57%) |
Feb 10, 2015 | 20.70 | 21.34 | 20.65 | 21.30 | 17,196,000 | +0.65(+3.17%) |
Feb 09, 2015 | 20.87 | 21.01 | 20.58 | 20.64 | 10,495,786 | -0.25(-1.21%) |
Feb 06, 2015 | 21.59 | 21.61 | 20.75 | 20.90 | 11,125,356 | -0.77(-3.56%) |
Feb 05, 2015 | 21.69 | 21.74 | 21.49 | 21.67 | 6,622,141 | +0.05(+0.25%) |
Feb 04, 2015 | 21.72 | 21.85 | 21.55 | 21.62 | 7,917,547 | -0.16(-0.73%) |
Feb 03, 2015 | 21.73 | 21.82 | 21.56 | 21.77 | 10,939,065 | +0.03(+0.15%) |