Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.59 | 21.29 | 21.46 | 506,445 | +0.12(+0.55%) |
Apr 29, 2015 | 21.22 | 21.58 | 21.15 | 21.34 | 388,934 | +0.03(+0.13%) |
Apr 28, 2015 | 21.38 | 21.41 | 21.24 | 21.31 | 357,630 | +0.26(+1.25%) |
Apr 27, 2015 | 21.01 | 21.22 | 21.00 | 21.05 | 579,181 | +0.49(+2.39%) |
Apr 24, 2015 | 20.67 | 20.72 | 20.49 | 20.56 | 622,489 | -0.15(-0.70%) |
Apr 23, 2015 | 20.39 | 20.75 | 20.38 | 20.71 | 791,332 | +0.26(+1.26%) |
Apr 22, 2015 | 20.32 | 20.45 | 20.16 | 20.45 | 901,209 | +0.24(+1.19%) |
Apr 21, 2015 | 20.35 | 20.44 | 20.20 | 20.21 | 1,324,005 | -0.17(-0.85%) |
Apr 20, 2015 | 20.21 | 20.52 | 20.16 | 20.38 | 2,404,023 | +0.02(+0.11%) |
Apr 17, 2015 | 20.22 | 20.44 | 20.15 | 20.36 | 2,768,845 | -0.43(-2.07%) |
Apr 16, 2015 | 20.74 | 20.87 | 20.57 | 20.79 | 695,621 | -0.11(-0.53%) |
Apr 15, 2015 | 20.67 | 20.93 | 20.55 | 20.90 | 1,288,981 | +0.45(+2.21%) |
Apr 14, 2015 | 20.24 | 20.46 | 20.22 | 20.45 | 500,037 | +0.32(+1.61%) |
Apr 13, 2015 | 20.22 | 20.25 | 20.07 | 20.12 | 285,671 | -0.02(-0.08%) |
Apr 10, 2015 | 20.09 | 20.18 | 20.04 | 20.14 | 448,498 | -0.04(-0.19%) |
Apr 09, 2015 | 20.17 | 20.21 | 20.06 | 20.18 | 433,978 | +0.07(+0.36%) |
Apr 08, 2015 | 20.45 | 20.49 | 20.10 | 20.11 | 490,028 | -0.02(-0.08%) |
Apr 07, 2015 | 20.07 | 20.29 | 20.03 | 20.12 | 351,346 | +0.34(+1.72%) |
Apr 06, 2015 | 19.85 | 20.00 | 19.76 | 19.78 | 455,880 | +0.19(+0.97%) |
Apr 02, 2015 | 19.57 | 19.59 | 19.59 | 19.59 | 200,934 | +0.08(+0.43%) |
Apr 01, 2015 | 19.48 | 19.58 | 19.32 | 19.51 | 335,247 | +0.18(+0.95%) |
Mar 31, 2015 | 19.24 | 19.40 | 19.22 | 19.33 | 368,826 | -0.11(-0.57%) |
Mar 30, 2015 | 19.49 | 19.61 | 19.44 | 19.44 | 293,651 | +0.01(+0.03%) |
Mar 27, 2015 | 19.34 | 19.54 | 19.26 | 19.43 | 253,788 | -0.01(-0.03%) |
Mar 26, 2015 | 19.82 | 19.82 | 19.36 | 19.44 | 349,116 | -0.14(-0.71%) |
Mar 25, 2015 | 19.71 | 19.74 | 19.50 | 19.58 | 334,207 | +0.08(+0.43%) |
Mar 24, 2015 | 19.72 | 19.73 | 19.49 | 19.49 | 422,916 | -0.21(-1.08%) |
Mar 23, 2015 | 19.77 | 19.79 | 19.54 | 19.71 | 291,235 | +0.28(+1.47%) |
Mar 20, 2015 | 19.16 | 19.68 | 19.12 | 19.42 | 960,533 | +0.89(+4.79%) |
Mar 19, 2015 | 18.61 | 18.74 | 18.49 | 18.53 | 699,960 | -0.25(-1.34%) |
Mar 18, 2015 | 18.42 | 18.88 | 18.35 | 18.78 | 1,575,668 | +0.75(+4.15%) |
Mar 17, 2015 | 18.19 | 18.20 | 18.00 | 18.04 | 1,378,744 | +0.06(+0.34%) |
Mar 16, 2015 | 18.04 | 18.05 | 17.87 | 17.97 | 2,452,878 | -0.37(-2.04%) |
Mar 13, 2015 | 19.21 | 19.23 | 17.90 | 18.35 | 2,127,360 | -1.01(-5.19%) |
Mar 12, 2015 | 19.55 | 19.56 | 19.26 | 19.35 | 511,986 | +0.00(+0.00%) |
Mar 11, 2015 | 19.33 | 19.47 | 19.19 | 19.35 | 460,058 | +0.06(+0.29%) |
Mar 10, 2015 | 19.56 | 19.61 | 19.22 | 19.30 | 332,858 | -0.74(-3.71%) |
Mar 09, 2015 | 19.99 | 20.11 | 19.93 | 20.04 | 383,214 | +0.44(+2.25%) |
Mar 06, 2015 | 19.83 | 19.86 | 19.59 | 19.60 | 630,024 | -0.67(-3.31%) |
Mar 05, 2015 | 20.18 | 20.33 | 20.13 | 20.27 | 341,127 | -0.02(-0.11%) |
Mar 04, 2015 | 20.29 | 20.34 | 20.09 | 20.29 | 289,360 | -0.28(-1.36%) |
Mar 03, 2015 | 20.54 | 20.58 | 20.45 | 20.57 | 320,598 | -0.10(-0.49%) |
Mar 02, 2015 | 20.77 | 20.78 | 20.51 | 20.67 | 420,541 | -0.14(-0.67%) |
Feb 27, 2015 | 20.82 | 20.93 | 20.69 | 20.81 | 590,286 | +0.08(+0.38%) |
Feb 26, 2015 | 20.76 | 20.78 | 20.62 | 20.73 | 413,263 | -0.27(-1.30%) |
Feb 25, 2015 | 20.88 | 21.05 | 20.80 | 21.01 | 440,052 | -0.04(-0.19%) |
Feb 24, 2015 | 20.89 | 21.11 | 20.78 | 21.05 | 523,279 | +0.38(+1.84%) |
Feb 23, 2015 | 20.72 | 20.88 | 20.67 | 20.67 | 528,856 | -0.35(-1.67%) |
Feb 20, 2015 | 20.55 | 21.02 | 20.49 | 21.02 | 744,653 | +0.32(+1.57%) |
Feb 19, 2015 | 20.44 | 20.75 | 20.39 | 20.69 | 461,675 | -0.06(-0.30%) |
Feb 18, 2015 | 20.44 | 20.76 | 20.42 | 20.76 | 1,023,109 | +0.70(+3.48%) |
Feb 17, 2015 | 20.02 | 20.16 | 19.85 | 20.06 | 443,976 | -0.22(-1.07%) |
Feb 13, 2015 | 20.10 | 20.28 | 20.28 | 20.28 | 473,862 | +0.39(+1.94%) |
Feb 12, 2015 | 19.64 | 19.96 | 19.64 | 19.89 | 447,212 | +0.86(+4.52%) |
Feb 11, 2015 | 19.16 | 19.16 | 18.96 | 19.03 | 327,162 | -0.48(-2.46%) |
Feb 10, 2015 | 19.63 | 19.65 | 19.31 | 19.51 | 403,610 | -0.07(-0.37%) |
Feb 09, 2015 | 19.44 | 19.62 | 19.44 | 19.58 | 550,833 | -0.01(-0.03%) |
Feb 06, 2015 | 19.74 | 19.81 | 19.42 | 19.59 | 1,356,187 | -0.50(-2.50%) |
Feb 05, 2015 | 19.67 | 20.11 | 19.62 | 20.09 | 637,769 | +0.69(+3.57%) |
Feb 04, 2015 | 19.75 | 19.75 | 19.39 | 19.40 | 606,605 | -0.84(-4.17%) |
Feb 03, 2015 | 19.83 | 20.28 | 19.82 | 20.24 | 1,190,623 | +0.90(+4.68%) |