Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.97 | 20.97 | 20.42 | 20.66 | 156,640 | -0.36(-1.69%) |
Apr 29, 2015 | 21.24 | 21.37 | 20.97 | 21.02 | 120,786 | -0.38(-1.76%) |
Apr 28, 2015 | 21.40 | 21.44 | 21.08 | 21.40 | 119,901 | +0.03(+0.16%) |
Apr 27, 2015 | 21.35 | 21.56 | 21.10 | 21.36 | 82,127 | +0.11(+0.54%) |
Apr 24, 2015 | 21.35 | 21.46 | 21.23 | 21.25 | 75,136 | -0.10(-0.47%) |
Apr 23, 2015 | 21.39 | 21.40 | 21.24 | 21.35 | 78,518 | -0.01(-0.06%) |
Apr 22, 2015 | 21.40 | 21.60 | 21.26 | 21.36 | 81,382 | -0.05(-0.22%) |
Apr 21, 2015 | 21.42 | 21.61 | 21.31 | 21.41 | 73,285 | +0.01(+0.03%) |
Apr 20, 2015 | 21.50 | 21.56 | 21.29 | 21.40 | 97,315 | +0.02(+0.09%) |
Apr 17, 2015 | 21.48 | 21.66 | 21.32 | 21.38 | 111,987 | -0.23(-1.09%) |
Apr 16, 2015 | 21.48 | 21.74 | 21.40 | 21.62 | 133,097 | +0.06(+0.28%) |
Apr 15, 2015 | 21.83 | 21.83 | 21.52 | 21.56 | 51,294 | -0.19(-0.86%) |
Apr 14, 2015 | 21.85 | 22.00 | 21.70 | 21.74 | 105,811 | -0.03(-0.15%) |
Apr 13, 2015 | 21.87 | 21.98 | 21.78 | 21.78 | 70,943 | -0.14(-0.64%) |
Apr 10, 2015 | 21.56 | 22.01 | 21.56 | 21.92 | 223,343 | +0.49(+2.29%) |
Apr 09, 2015 | 21.96 | 21.99 | 21.38 | 21.43 | 88,887 | -0.52(-2.39%) |
Apr 08, 2015 | 21.85 | 22.06 | 21.76 | 21.95 | 136,313 | +0.20(+0.93%) |
Apr 07, 2015 | 22.30 | 22.30 | 21.72 | 21.75 | 280,091 | -0.64(-2.88%) |
Apr 06, 2015 | 22.34 | 22.59 | 22.28 | 22.40 | 58,528 | +0.09(+0.39%) |
Apr 02, 2015 | 22.22 | 22.31 | 22.31 | 22.31 | 49,900 | +0.07(+0.33%) |
Apr 01, 2015 | 22.03 | 22.37 | 21.90 | 22.23 | 78,111 | +0.10(+0.45%) |
Mar 31, 2015 | 22.09 | 22.22 | 21.95 | 22.13 | 104,348 | -0.07(-0.30%) |
Mar 30, 2015 | 22.02 | 22.22 | 21.89 | 22.20 | 137,429 | +0.32(+1.44%) |
Mar 27, 2015 | 21.95 | 22.11 | 21.75 | 21.89 | 115,070 | +0.03(+0.15%) |
Mar 26, 2015 | 21.94 | 22.11 | 21.79 | 21.85 | 106,709 | -0.14(-0.63%) |
Mar 25, 2015 | 22.94 | 23.04 | 21.91 | 21.99 | 302,428 | -0.83(-3.63%) |
Mar 24, 2015 | 22.89 | 23.04 | 22.54 | 22.82 | 199,498 | +0.13(+0.55%) |
Mar 23, 2015 | 22.68 | 22.91 | 22.53 | 22.69 | 102,704 | +0.07(+0.29%) |
Mar 20, 2015 | 22.28 | 22.75 | 22.16 | 22.63 | 387,236 | +0.44(+2.00%) |
Mar 19, 2015 | 22.02 | 22.35 | 21.95 | 22.18 | 112,008 | +0.05(+0.21%) |
Mar 18, 2015 | 21.60 | 22.18 | 21.40 | 22.14 | 101,140 | +0.54(+2.51%) |
Mar 17, 2015 | 21.67 | 21.67 | 21.34 | 21.59 | 133,931 | -0.03(-0.12%) |
Mar 16, 2015 | 21.59 | 21.87 | 21.52 | 21.62 | 103,076 | +0.09(+0.43%) |
Mar 13, 2015 | 21.65 | 21.69 | 21.39 | 21.53 | 70,606 | -0.12(-0.55%) |
Mar 12, 2015 | 21.12 | 21.68 | 21.12 | 21.65 | 98,166 | +0.53(+2.51%) |
Mar 11, 2015 | 21.03 | 21.19 | 20.96 | 21.12 | 115,225 | +0.03(+0.16%) |
Mar 10, 2015 | 20.96 | 21.20 | 20.74 | 21.08 | 119,325 | +0.01(+0.06%) |
Mar 09, 2015 | 21.07 | 21.26 | 21.03 | 21.07 | 96,333 | +0.11(+0.51%) |
Mar 06, 2015 | 21.70 | 21.71 | 20.89 | 20.96 | 184,336 | -0.93(-4.23%) |
Mar 05, 2015 | 21.83 | 22.05 | 21.77 | 21.89 | 98,982 | +0.17(+0.79%) |
Mar 04, 2015 | 22.08 | 22.02 | 21.69 | 21.72 | 74,331 | -0.30(-1.35%) |
Mar 03, 2015 | 21.79 | 22.30 | 21.79 | 22.02 | 155,163 | +0.15(+0.67%) |
Mar 02, 2015 | 21.63 | 22.09 | 21.63 | 21.87 | 140,886 | +0.13(+0.61%) |
Feb 27, 2015 | 21.37 | 21.80 | 21.24 | 21.74 | 112,945 | +0.28(+1.33%) |
Feb 26, 2015 | 21.70 | 21.77 | 21.32 | 21.45 | 96,195 | -0.24(-1.10%) |
Feb 25, 2015 | 21.76 | 21.96 | 21.63 | 21.69 | 114,014 | +0.03(+0.15%) |
Feb 24, 2015 | 22.04 | 22.24 | 21.43 | 21.66 | 167,172 | -0.28(-1.30%) |
Feb 23, 2015 | 21.57 | 21.98 | 21.57 | 21.94 | 201,881 | +0.31(+1.44%) |
Feb 20, 2015 | 21.68 | 21.72 | 21.56 | 21.63 | 146,546 | +0.04(+0.18%) |
Feb 19, 2015 | 21.91 | 21.98 | 21.55 | 21.59 | 83,564 | -0.39(-1.78%) |
Feb 18, 2015 | 21.96 | 22.00 | 21.69 | 21.98 | 146,282 | +0.07(+0.30%) |
Feb 17, 2015 | 22.01 | 22.30 | 21.85 | 21.92 | 84,339 | -0.17(-0.78%) |
Feb 13, 2015 | 21.97 | 22.09 | 22.09 | 22.09 | 104,805 | +0.04(+0.18%) |
Feb 12, 2015 | 22.00 | 22.17 | 21.86 | 22.05 | 69,461 | +0.11(+0.51%) |
Feb 11, 2015 | 21.96 | 22.08 | 21.75 | 21.94 | 120,195 | -0.01(-0.03%) |
Feb 10, 2015 | 22.12 | 22.12 | 21.76 | 21.94 | 93,325 | -0.13(-0.60%) |
Feb 09, 2015 | 22.29 | 22.48 | 22.06 | 22.08 | 103,485 | -0.28(-1.27%) |
Feb 06, 2015 | 23.06 | 23.06 | 22.24 | 22.36 | 139,321 | -0.68(-2.93%) |
Feb 05, 2015 | 22.76 | 23.06 | 22.69 | 23.04 | 190,680 | +0.26(+1.13%) |
Feb 04, 2015 | 22.70 | 22.85 | 22.53 | 22.78 | 243,749 | +0.04(+0.18%) |
Feb 03, 2015 | 22.57 | 22.78 | 22.36 | 22.74 | 425,038 | +0.14(+0.62%) |