Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.07 | 20.84 | 20.89 | 8,635,249 | -0.23(-1.08%) |
Apr 29, 2015 | 21.25 | 21.25 | 20.95 | 21.12 | 4,117,296 | -0.33(-1.55%) |
Apr 28, 2015 | 21.45 | 21.46 | 21.31 | 21.45 | 5,642,837 | -0.12(-0.55%) |
Apr 27, 2015 | 21.66 | 21.69 | 21.56 | 21.57 | 3,970,653 | +0.08(+0.39%) |
Apr 24, 2015 | 21.47 | 21.52 | 21.43 | 21.49 | 3,471,207 | +0.01(+0.06%) |
Apr 23, 2015 | 21.41 | 21.50 | 21.36 | 21.47 | 4,295,186 | -0.03(-0.16%) |
Apr 22, 2015 | 21.45 | 21.51 | 21.36 | 21.51 | 4,180,357 | +0.06(+0.26%) |
Apr 21, 2015 | 21.50 | 21.51 | 21.40 | 21.45 | 4,534,220 | +0.21(+0.98%) |
Apr 20, 2015 | 21.25 | 21.28 | 21.21 | 21.25 | 3,546,795 | +0.14(+0.66%) |
Apr 17, 2015 | 21.19 | 21.22 | 21.04 | 21.11 | 48,695,440 | -0.33(-1.52%) |
Apr 16, 2015 | 21.46 | 21.47 | 21.37 | 21.43 | 4,791,709 | -0.08(-0.39%) |
Apr 15, 2015 | 21.58 | 21.62 | 21.49 | 21.52 | 4,954,706 | +0.01(+0.06%) |
Apr 14, 2015 | 21.47 | 21.51 | 21.38 | 21.50 | 5,087,010 | +0.03(+0.16%) |
Apr 13, 2015 | 21.55 | 21.58 | 21.44 | 21.47 | 5,721,209 | -0.12(-0.58%) |
Apr 10, 2015 | 21.52 | 21.59 | 21.47 | 21.59 | 17,007,026 | +0.08(+0.39%) |
Apr 09, 2015 | 21.37 | 21.52 | 21.36 | 21.51 | 21,361,310 | +0.21(+0.97%) |
Apr 08, 2015 | 21.29 | 21.34 | 21.22 | 21.30 | 18,507,042 | +0.08(+0.39%) |
Apr 07, 2015 | 21.23 | 21.31 | 21.21 | 21.22 | 19,600,128 | +0.12(+0.56%) |
Apr 06, 2015 | 20.93 | 21.12 | 20.87 | 21.10 | 8,044,882 | +0.15(+0.69%) |
Apr 02, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 10,434,909 | +0.08(+0.36%) |
Apr 01, 2015 | 20.88 | 20.91 | 20.75 | 20.88 | 20,399,124 | +0.15(+0.70%) |
Mar 31, 2015 | 20.77 | 20.84 | 20.73 | 20.73 | 19,042,546 | -0.30(-1.45%) |
Mar 30, 2015 | 20.96 | 21.06 | 20.94 | 21.04 | 27,996,542 | +0.19(+0.90%) |
Mar 27, 2015 | 20.80 | 20.87 | 20.77 | 20.85 | 6,206,130 | +0.03(+0.17%) |
Mar 26, 2015 | 20.74 | 20.88 | 20.64 | 20.82 | 5,502,594 | -0.11(-0.53%) |
Mar 25, 2015 | 21.08 | 21.11 | 20.92 | 20.93 | 6,245,745 | -0.13(-0.62%) |
Mar 24, 2015 | 21.13 | 21.17 | 21.05 | 21.06 | 10,260,979 | +0.01(+0.07%) |
Mar 23, 2015 | 21.09 | 21.11 | 21.04 | 21.05 | 6,413,041 | -0.07(-0.33%) |
Mar 20, 2015 | 21.08 | 21.14 | 21.04 | 21.11 | 4,474,862 | +0.19(+0.93%) |
Mar 19, 2015 | 20.89 | 20.95 | 20.86 | 20.92 | 6,142,503 | +0.02(+0.10%) |
Mar 18, 2015 | 20.82 | 21.70 | 20.79 | 20.90 | 8,576,773 | +0.09(+0.43%) |
Mar 17, 2015 | 20.74 | 20.83 | 20.69 | 20.81 | 5,633,720 | -0.03(-0.13%) |
Mar 16, 2015 | 20.75 | 20.85 | 20.75 | 20.84 | 5,489,465 | +0.13(+0.64%) |
Mar 13, 2015 | 20.60 | 20.71 | 20.56 | 20.71 | 7,532,397 | +0.03(+0.17%) |
Mar 12, 2015 | 20.61 | 20.67 | 20.59 | 20.67 | 6,182,603 | +0.17(+0.81%) |
Mar 11, 2015 | 20.42 | 20.53 | 20.36 | 20.51 | 11,395,673 | +0.23(+1.13%) |
Mar 10, 2015 | 20.36 | 20.37 | 20.25 | 20.28 | 5,622,171 | -0.26(-1.28%) |
Mar 09, 2015 | 20.53 | 20.57 | 20.48 | 20.54 | 7,150,155 | +0.01(+0.07%) |
Mar 06, 2015 | 20.62 | 20.67 | 20.51 | 20.53 | 4,727,587 | -0.05(-0.25%) |
Mar 05, 2015 | 20.58 | 20.62 | 20.55 | 20.58 | 5,125,032 | +0.13(+0.63%) |
Mar 04, 2015 | 20.37 | 20.46 | 20.28 | 20.45 | 7,379,787 | +0.01(+0.03%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.35 | 20.44 | 5,198,919 | -0.15(-0.74%) |
Mar 02, 2015 | 20.53 | 20.60 | 20.48 | 20.60 | 6,781,703 | +0.10(+0.47%) |
Feb 27, 2015 | 20.49 | 20.55 | 20.45 | 20.50 | 15,495,354 | +0.00(+0.00%) |
Feb 26, 2015 | 20.45 | 20.53 | 20.44 | 20.50 | 5,184,473 | +0.13(+0.65%) |
Feb 25, 2015 | 20.37 | 20.40 | 20.31 | 20.37 | 3,793,469 | -0.04(-0.20%) |
Feb 24, 2015 | 20.32 | 20.43 | 20.32 | 20.41 | 8,041,149 | +0.11(+0.55%) |
Feb 23, 2015 | 20.28 | 20.31 | 20.24 | 20.30 | 2,141,766 | -0.06(-0.31%) |
Feb 20, 2015 | 20.14 | 20.40 | 20.10 | 20.36 | 9,077,680 | +0.19(+0.93%) |
Feb 19, 2015 | 20.15 | 20.20 | 20.12 | 20.17 | 3,053,029 | +0.08(+0.38%) |
Feb 18, 2015 | 20.08 | 20.14 | 20.06 | 20.10 | 3,193,064 | +0.10(+0.52%) |
Feb 17, 2015 | 19.94 | 20.03 | 19.84 | 19.99 | 3,862,439 | +0.08(+0.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 5,150,984 | +0.12(+0.63%) |
Feb 12, 2015 | 19.73 | 19.80 | 19.67 | 19.79 | 5,219,211 | +0.13(+0.65%) |
Feb 11, 2015 | 19.61 | 19.70 | 19.58 | 19.66 | 5,807,692 | -0.03(-0.16%) |
Feb 10, 2015 | 19.67 | 19.71 | 19.55 | 19.70 | 5,536,852 | +0.21(+1.07%) |
Feb 09, 2015 | 19.45 | 19.54 | 19.45 | 19.49 | 4,004,290 | -0.10(-0.53%) |
Feb 06, 2015 | 19.68 | 19.70 | 19.54 | 19.59 | 4,557,399 | -0.06(-0.32%) |
Feb 05, 2015 | 19.60 | 19.66 | 19.55 | 19.65 | 6,117,812 | +0.15(+0.74%) |
Feb 04, 2015 | 19.56 | 19.65 | 19.49 | 19.51 | 5,920,865 | -0.12(-0.60%) |
Feb 03, 2015 | 19.52 | 19.63 | 19.52 | 19.63 | 3,092,946 | +0.15(+0.78%) |