Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.48 | 20.61 | 20.19 | 20.33 | 6,083,925 | -0.22(-1.08%) |
Apr 29, 2015 | 20.61 | 20.67 | 20.34 | 20.55 | 5,878,725 | -0.12(-0.59%) |
Apr 28, 2015 | 20.35 | 20.88 | 20.28 | 20.67 | 12,873,501 | +0.50(+2.47%) |
Apr 27, 2015 | 20.22 | 20.52 | 20.08 | 20.18 | 9,172,017 | +0.08(+0.38%) |
Apr 24, 2015 | 20.11 | 20.21 | 19.96 | 20.10 | 3,498,358 | -0.01(-0.04%) |
Apr 23, 2015 | 20.33 | 20.34 | 19.95 | 20.11 | 6,271,283 | -0.50(-2.42%) |
Apr 22, 2015 | 20.46 | 20.70 | 20.33 | 20.61 | 7,988,911 | +0.38(+1.90%) |
Apr 21, 2015 | 19.84 | 20.35 | 19.79 | 20.22 | 5,233,024 | +0.45(+2.25%) |
Apr 20, 2015 | 19.81 | 19.96 | 19.68 | 19.78 | 4,162,104 | +0.09(+0.47%) |
Apr 17, 2015 | 19.66 | 19.77 | 19.55 | 19.68 | 4,768,559 | -0.17(-0.85%) |
Apr 16, 2015 | 20.28 | 20.31 | 19.77 | 19.85 | 4,649,361 | -0.49(-2.41%) |
Apr 15, 2015 | 20.35 | 20.60 | 20.28 | 20.34 | 3,651,080 | +0.06(+0.30%) |
Apr 14, 2015 | 20.28 | 20.40 | 20.06 | 20.28 | 2,980,345 | -0.02(-0.08%) |
Apr 13, 2015 | 20.12 | 20.53 | 20.12 | 20.30 | 2,372,652 | -0.09(-0.45%) |
Apr 10, 2015 | 20.21 | 20.41 | 20.12 | 20.39 | 2,454,789 | +0.20(+0.99%) |
Apr 09, 2015 | 20.18 | 20.23 | 20.01 | 20.19 | 2,504,995 | -0.01(-0.04%) |
Apr 08, 2015 | 20.08 | 20.32 | 20.04 | 20.20 | 4,871,189 | +0.08(+0.42%) |
Apr 07, 2015 | 20.58 | 20.60 | 20.11 | 20.11 | 3,908,750 | -0.44(-2.16%) |
Apr 06, 2015 | 20.35 | 20.58 | 20.25 | 20.56 | 5,724,409 | +0.19(+0.94%) |
Apr 02, 2015 | 19.91 | 20.37 | 20.37 | 20.37 | 8,290,725 | +0.42(+2.11%) |
Apr 01, 2015 | 20.51 | 20.51 | 19.87 | 19.95 | 4,929,524 | -0.48(-2.36%) |
Mar 31, 2015 | 20.15 | 20.61 | 20.07 | 20.43 | 4,714,614 | +0.19(+0.95%) |
Mar 30, 2015 | 20.18 | 20.56 | 20.11 | 20.24 | 5,745,264 | +0.18(+0.92%) |
Mar 27, 2015 | 19.79 | 20.11 | 19.67 | 20.05 | 3,363,972 | +0.28(+1.39%) |
Mar 26, 2015 | 19.93 | 20.01 | 19.71 | 19.78 | 3,942,585 | -0.21(-1.07%) |
Mar 25, 2015 | 20.50 | 20.60 | 19.92 | 19.99 | 4,541,119 | -0.50(-2.46%) |
Mar 24, 2015 | 20.34 | 20.73 | 20.21 | 20.50 | 3,209,976 | +0.13(+0.64%) |
Mar 23, 2015 | 20.51 | 20.63 | 20.31 | 20.37 | 3,270,475 | -0.11(-0.52%) |
Mar 20, 2015 | 20.10 | 20.60 | 20.09 | 20.47 | 5,396,330 | +0.37(+1.87%) |
Mar 19, 2015 | 20.00 | 20.12 | 19.87 | 20.10 | 3,273,025 | +0.05(+0.23%) |
Mar 18, 2015 | 19.66 | 20.16 | 19.50 | 20.05 | 4,063,184 | +0.28(+1.43%) |
Mar 17, 2015 | 19.97 | 19.98 | 19.72 | 19.77 | 4,248,666 | -0.34(-1.71%) |
Mar 16, 2015 | 20.31 | 20.40 | 20.11 | 20.11 | 3,186,719 | -0.13(-0.64%) |
Mar 13, 2015 | 20.57 | 20.58 | 20.09 | 20.25 | 3,687,868 | -0.35(-1.71%) |
Mar 12, 2015 | 20.18 | 20.60 | 20.12 | 20.60 | 4,148,299 | +0.57(+2.83%) |
Mar 11, 2015 | 20.01 | 20.11 | 19.85 | 20.03 | 3,025,379 | +0.03(+0.15%) |
Mar 10, 2015 | 19.82 | 20.11 | 19.70 | 20.00 | 5,302,241 | +0.04(+0.19%) |
Mar 09, 2015 | 19.94 | 20.07 | 19.88 | 19.96 | 2,589,995 | +0.09(+0.46%) |
Mar 06, 2015 | 20.41 | 20.41 | 19.84 | 19.87 | 4,074,482 | -0.66(-3.21%) |
Mar 05, 2015 | 20.25 | 20.60 | 20.25 | 20.53 | 4,014,889 | +0.27(+1.32%) |
Mar 04, 2015 | 20.06 | 20.28 | 19.87 | 20.26 | 4,224,091 | +0.07(+0.34%) |
Mar 03, 2015 | 20.24 | 20.30 | 20.13 | 20.19 | 2,971,331 | -0.11(-0.53%) |
Mar 02, 2015 | 20.04 | 20.31 | 19.99 | 20.30 | 5,425,541 | +0.26(+1.30%) |
Feb 27, 2015 | 20.08 | 20.19 | 20.00 | 20.04 | 2,816,832 | -0.02(-0.11%) |
Feb 26, 2015 | 20.47 | 20.47 | 20.00 | 20.06 | 4,032,918 | -0.44(-2.13%) |
Feb 25, 2015 | 20.56 | 20.62 | 20.38 | 20.50 | 2,689,297 | -0.04(-0.19%) |
Feb 24, 2015 | 20.45 | 20.70 | 20.44 | 20.54 | 6,510,532 | +0.21(+1.02%) |
Feb 23, 2015 | 20.53 | 20.62 | 20.22 | 20.33 | 3,412,600 | -0.14(-0.67%) |
Feb 20, 2015 | 20.38 | 20.49 | 20.21 | 20.47 | 4,156,406 | -0.03(-0.15%) |
Feb 19, 2015 | 20.35 | 20.60 | 20.34 | 20.50 | 3,275,356 | +0.10(+0.49%) |
Feb 18, 2015 | 20.45 | 20.45 | 20.27 | 20.40 | 2,889,064 | -0.08(-0.41%) |
Feb 17, 2015 | 20.21 | 20.57 | 20.16 | 20.48 | 2,924,530 | +0.24(+1.21%) |
Feb 13, 2015 | 20.22 | 20.24 | 20.24 | 20.24 | 3,983,950 | +0.02(+0.08%) |
Feb 12, 2015 | 20.04 | 20.27 | 20.04 | 20.22 | 4,614,997 | +0.24(+1.19%) |
Feb 11, 2015 | 20.08 | 20.28 | 19.96 | 19.98 | 3,963,058 | -0.15(-0.76%) |
Feb 10, 2015 | 19.91 | 20.34 | 19.72 | 20.14 | 7,256,192 | +0.08(+0.42%) |
Feb 09, 2015 | 20.84 | 20.96 | 19.92 | 20.05 | 9,331,277 | +0.12(+0.61%) |
Feb 06, 2015 | 19.61 | 20.01 | 19.54 | 19.93 | 7,455,358 | +0.35(+1.80%) |
Feb 05, 2015 | 19.99 | 19.99 | 19.26 | 19.58 | 7,263,512 | -0.41(-2.03%) |
Feb 04, 2015 | 19.78 | 20.18 | 19.71 | 19.98 | 6,691,673 | +0.11(+0.58%) |
Feb 03, 2015 | 19.39 | 19.88 | 19.34 | 19.87 | 5,358,755 | +0.62(+3.22%) |