Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.20 | 20.50 | 20.20 | 20.36 | 10,524 | -0.05(-0.23%) |
Apr 29, 2015 | 20.51 | 20.51 | 20.40 | 20.40 | 5,225 | -0.06(-0.31%) |
Apr 28, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 289 | -0.00(-0.01%) |
Apr 27, 2015 | 20.43 | 20.47 | 20.43 | 20.47 | 1,344 | -0.01(-0.07%) |
Apr 24, 2015 | 20.54 | 20.54 | 20.29 | 20.48 | 3,528 | -0.02(-0.10%) |
Apr 23, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 439 | +0.04(+0.18%) |
Apr 22, 2015 | 20.47 | 20.48 | 20.47 | 20.47 | 3,524 | -0.04(-0.18%) |
Apr 21, 2015 | 20.47 | 20.56 | 20.47 | 20.50 | 2,155 | +0.01(+0.04%) |
Apr 20, 2015 | 20.55 | 20.58 | 20.49 | 20.49 | 2,202 | +0.03(+0.16%) |
Apr 17, 2015 | 20.58 | 20.58 | 20.46 | 20.46 | 2,250 | +0.04(+0.18%) |
Apr 16, 2015 | 20.36 | 20.72 | 20.36 | 20.43 | 1,310 | +0.01(+0.04%) |
Apr 15, 2015 | 20.57 | 20.63 | 20.38 | 20.42 | 3,025 | -0.00(-0.00%) |
Apr 14, 2015 | 20.41 | 20.63 | 20.41 | 20.42 | 6,215 | -0.21(-1.03%) |
Apr 13, 2015 | 20.64 | 20.67 | 20.52 | 20.63 | 10,151 | +0.08(+0.38%) |
Apr 10, 2015 | 20.41 | 20.65 | 20.41 | 20.55 | 6,714 | +0.04(+0.19%) |
Apr 09, 2015 | 20.55 | 20.72 | 20.50 | 20.51 | 9,181 | -0.04(-0.19%) |
Apr 08, 2015 | 20.41 | 20.62 | 20.41 | 20.55 | 9,716 | -0.07(-0.33%) |
Apr 07, 2015 | 20.59 | 20.67 | 20.51 | 20.62 | 6,375 | +0.07(+0.33%) |
Apr 06, 2015 | 20.58 | 20.69 | 20.55 | 20.55 | 6,066 | -0.04(-0.19%) |
Apr 02, 2015 | 20.68 | 20.59 | 20.59 | 20.59 | 16,827 | -0.16(-0.79%) |
Apr 01, 2015 | 20.62 | 20.76 | 20.48 | 20.76 | 3,011 | +0.08(+0.41%) |
Mar 31, 2015 | 20.65 | 20.67 | 20.65 | 20.67 | 3,128 | -0.00(-0.00%) |
Mar 30, 2015 | 20.77 | 20.77 | 20.63 | 20.67 | 1,799 | -0.03(-0.15%) |
Mar 27, 2015 | 20.72 | 20.73 | 20.48 | 20.70 | 12,827 | +0.01(+0.04%) |
Mar 26, 2015 | 20.73 | 20.73 | 20.49 | 20.70 | 2,875 | +0.02(+0.08%) |
Mar 25, 2015 | 20.72 | 20.72 | 20.59 | 20.68 | 7,040 | +0.05(+0.25%) |
Mar 24, 2015 | 20.73 | 20.73 | 20.60 | 20.63 | 2,650 | +0.13(+0.63%) |
Mar 23, 2015 | 20.66 | 20.66 | 20.50 | 20.50 | 8,661 | -0.18(-0.86%) |
Mar 20, 2015 | 20.52 | 20.68 | 20.48 | 20.68 | 13,916 | +0.07(+0.34%) |
Mar 19, 2015 | 20.57 | 20.64 | 20.46 | 20.61 | 3,923 | +0.16(+0.80%) |
Mar 18, 2015 | 20.41 | 20.48 | 20.39 | 20.45 | 5,233 | +0.07(+0.35%) |
Mar 17, 2015 | 20.38 | 20.38 | 20.37 | 20.37 | 1,860 | -0.00(-0.02%) |
Mar 16, 2015 | 20.37 | 20.38 | 20.32 | 20.38 | 10,086 | +0.12(+0.60%) |
Mar 13, 2015 | 20.08 | 20.26 | 20.08 | 20.26 | 7,511 | +0.05(+0.27%) |
Mar 12, 2015 | 20.11 | 20.27 | 20.11 | 20.20 | 1,262 | +0.14(+0.71%) |
Mar 11, 2015 | 20.34 | 20.34 | 20.03 | 20.06 | 1,456 | -0.17(-0.85%) |
Mar 10, 2015 | 20.06 | 20.34 | 20.06 | 20.23 | 19,101 | +0.13(+0.63%) |
Mar 09, 2015 | 20.38 | 20.38 | 20.11 | 20.11 | 7,633 | -0.20(-1.00%) |
Mar 06, 2015 | 20.39 | 20.39 | 20.22 | 20.31 | 5,048 | -0.10(-0.51%) |
Mar 05, 2015 | 20.36 | 20.52 | 20.31 | 20.42 | 16,026 | +0.03(+0.12%) |
Mar 04, 2015 | 20.52 | 20.53 | 20.36 | 20.39 | 14,061 | -0.02(-0.11%) |
Mar 03, 2015 | 20.43 | 20.51 | 20.39 | 20.41 | 10,320 | -0.02(-0.11%) |
Mar 02, 2015 | 20.70 | 20.70 | 20.43 | 20.44 | 6,999 | -0.04(-0.20%) |
Feb 27, 2015 | 20.35 | 20.53 | 20.35 | 20.48 | 3,968 | +0.09(+0.46%) |
Feb 26, 2015 | 20.53 | 20.54 | 20.38 | 20.38 | 9,580 | -0.12(-0.56%) |
Feb 25, 2015 | 20.48 | 20.50 | 20.48 | 20.50 | 1,976 | +0.08(+0.41%) |
Feb 24, 2015 | 20.48 | 20.52 | 20.35 | 20.41 | 6,028 | +0.00(+0.00%) |
Feb 23, 2015 | 20.55 | 20.55 | 20.34 | 20.41 | 17,703 | -0.01(-0.03%) |
Feb 20, 2015 | 20.45 | 20.49 | 20.39 | 20.42 | 23,198 | +0.04(+0.20%) |
Feb 19, 2015 | 20.46 | 20.46 | 20.33 | 20.38 | 10,657 | -0.09(-0.43%) |
Feb 18, 2015 | 20.39 | 20.47 | 20.32 | 20.47 | 1,890 | +0.15(+0.73%) |
Feb 17, 2015 | 20.53 | 20.55 | 20.32 | 20.32 | 11,341 | -0.06(-0.31%) |
Feb 13, 2015 | 20.43 | 20.38 | 20.38 | 20.38 | 2,818 | +0.05(+0.24%) |
Feb 12, 2015 | 20.45 | 20.48 | 20.33 | 20.33 | 11,391 | -0.07(-0.36%) |
Feb 11, 2015 | 20.45 | 20.45 | 20.34 | 20.41 | 6,921 | -0.05(-0.23%) |
Feb 10, 2015 | 20.53 | 20.58 | 20.45 | 20.45 | 11,121 | -0.06(-0.30%) |
Feb 09, 2015 | 20.69 | 20.69 | 20.44 | 20.52 | 12,625 | -0.01(-0.04%) |
Feb 06, 2015 | 20.70 | 20.70 | 20.52 | 20.52 | 11,358 | -0.12(-0.57%) |
Feb 05, 2015 | 20.61 | 20.70 | 20.50 | 20.64 | 17,003 | +0.03(+0.15%) |
Feb 04, 2015 | 20.69 | 20.69 | 20.59 | 20.61 | 3,504 | -0.06(-0.28%) |
Feb 03, 2015 | 20.91 | 20.91 | 20.65 | 20.67 | 61,467 | -0.12(-0.58%) |